| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 18.24 | 18.49 | 18.01 | 18.06 | 18.06 | -0.24 (-1.31%) | 1,171,000 |
| 24 Feb 2023 | CNY | 18.48 | 18.48 | 18.15 | 18.3 | 18.3 | -0.18 (-0.97%) | 902,799 |
| 23 Feb 2023 | CNY | 18.69 | 18.69 | 18.4 | 18.48 | 18.48 | -0.15 (-0.81%) | 963,899 |
| 22 Feb 2023 | CNY | 18.37 | 18.64 | 18.26 | 18.63 | 18.63 | +0.15 (+0.81%) | 912,500 |
| 21 Feb 2023 | CNY | 18.48 | 18.61 | 18.25 | 18.48 | 18.48 | +0.05 (+0.27%) | 937,400 |
| 20 Feb 2023 | CNY | 18.3 | 18.45 | 18.1 | 18.43 | 18.43 | +0.23 (+1.26%) | 965,400 |
| 17 Feb 2023 | CNY | 18.21 | 18.52 | 18.15 | 18.2 | 18.2 | +0.06 (+0.33%) | 1,309,100 |
| 16 Feb 2023 | CNY | 18.88 | 19 | 17.92 | 18.14 | 18.14 | -0.74 (-3.92%) | 2,667,576 |
| 15 Feb 2023 | CNY | 18.87 | 19.03 | 18.81 | 18.88 | 18.88 | +0.1 (+0.53%) | 1,330,503 |
| 14 Feb 2023 | CNY | 19.11 | 19.4 | 18.78 | 18.78 | 18.78 | -0.1 (-0.53%) | 1,909,934 |
| 13 Feb 2023 | CNY | 18.88 | 19 | 18.8 | 18.88 | 18.88 | +0.01 (+0.05%) | 1,378,900 |
| 10 Feb 2023 | CNY | 18.98 | 19.1 | 18.67 | 18.87 | 18.87 | -0.12 (-0.63%) | 2,045,525 |
| 9 Feb 2023 | CNY | 18.42 | 19 | 18.4 | 18.99 | 18.99 | +0.54 (+2.93%) | 2,438,099 |
| 8 Feb 2023 | CNY | 18.8 | 18.96 | 18.45 | 18.45 | 18.45 | -0.36 (-1.91%) | 2,054,006 |
| 7 Feb 2023 | CNY | 18.32 | 18.98 | 18.23 | 18.81 | 18.81 | +0.49 (+2.67%) | 3,091,131 |
| 6 Feb 2023 | CNY | 18 | 18.58 | 18 | 18.32 | 18.32 | +0.15 (+0.83%) | 2,088,700 |
| 3 Feb 2023 | CNY | 18.1 | 18.2 | 17.81 | 18.17 | 18.17 | +0.02 (+0.11%) | 1,379,700 |
| 2 Feb 2023 | CNY | 18.05 | 18.42 | 18.01 | 18.15 | 18.15 | -0.01 (-0.06%) | 2,096,300 |
| 1 Feb 2023 | CNY | 17.92 | 18.17 | 17.7 | 18.16 | 18.16 | +0.22 (+1.23%) | 2,632,700 |
| 31 Jan 2023 | CNY | 18 | 18.05 | 17.71 | 17.94 | 17.94 | -0.05 (-0.28%) | 1,923,100 |
| 30 Jan 2023 | CNY | 17 | 18.19 | 16.97 | 17.99 | 17.99 | +1.16 (+6.89%) | 5,051,867 |
| 20 Jan 2023 | CNY | 16.67 | 16.92 | 16.62 | 16.83 | 16.83 | +0.19 (+1.14%) | 1,618,800 |
| 19 Jan 2023 | CNY | 16.6 | 16.83 | 16.45 | 16.64 | 16.64 | +0.04 (+0.24%) | 1,517,000 |
| 18 Jan 2023 | CNY | 16.44 | 16.62 | 16.23 | 16.6 | 16.6 | +0.29 (+1.78%) | 2,195,694 |
| 17 Jan 2023 | CNY | 16.42 | 16.57 | 16.22 | 16.31 | 16.31 | -0.02 (-0.12%) | 2,015,474 |
| 16 Jan 2023 | CNY | 17.13 | 17.2 | 16.16 | 16.33 | 16.33 | -0.74 (-4.34%) | 6,856,279 |
| 13 Jan 2023 | CNY | 17.29 | 17.31 | 17 | 17.07 | 17.07 | -0.15 (-0.87%) | 787,121 |
| 12 Jan 2023 | CNY | 17.2 | 17.37 | 17.11 | 17.22 | 17.22 | +0.17 (+1.00%) | 689,357 |
| 11 Jan 2023 | CNY | 17.45 | 17.49 | 17.05 | 17.05 | 17.05 | -0.38 (-2.18%) | 848,000 |
| 10 Jan 2023 | CNY | 17.69 | 17.75 | 17.34 | 17.43 | 17.43 | -0.17 (-0.97%) | 719,917 |
