| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.72 | 17.86 | 17.61 | 17.74 | 17.74 | +0.03 (+0.17%) | 1,953,500 |
| 22 Feb 2023 | CNY | 17.46 | 17.85 | 17.39 | 17.71 | 17.71 | +0.17 (+0.97%) | 1,816,050 |
| 21 Feb 2023 | CNY | 17.46 | 17.69 | 17.3 | 17.54 | 17.54 | +0.08 (+0.46%) | 1,732,482 |
| 20 Feb 2023 | CNY | 17.64 | 17.74 | 17.2 | 17.46 | 17.46 | -0.14 (-0.80%) | 1,925,150 |
| 17 Feb 2023 | CNY | 17.52 | 18.08 | 17.52 | 17.6 | 17.6 | +0.09 (+0.51%) | 2,770,520 |
| 16 Feb 2023 | CNY | 18.35 | 18.35 | 17.4 | 17.51 | 17.51 | -0.95 (-5.15%) | 3,705,430 |
| 15 Feb 2023 | CNY | 18.12 | 18.49 | 18.01 | 18.46 | 18.46 | +0.41 (+2.27%) | 3,177,639 |
| 14 Feb 2023 | CNY | 18.2 | 18.31 | 17.91 | 18.05 | 18.05 | -0.17 (-0.93%) | 2,289,190 |
| 13 Feb 2023 | CNY | 18.07 | 18.36 | 17.96 | 18.22 | 18.22 | +0.19 (+1.05%) | 3,113,243 |
| 10 Feb 2023 | CNY | 18.21 | 18.45 | 17.94 | 18.03 | 18.03 | -0.19 (-1.04%) | 2,544,943 |
| 9 Feb 2023 | CNY | 18.14 | 18.23 | 17.89 | 18.22 | 18.22 | +0.08 (+0.44%) | 3,057,125 |
| 8 Feb 2023 | CNY | 18.14 | 18.35 | 18.01 | 18.14 | 18.14 | -0.02 (-0.11%) | 2,940,291 |
| 7 Feb 2023 | CNY | 18.02 | 18.22 | 17.81 | 18.16 | 18.16 | +0.16 (+0.89%) | 4,295,935 |
| 6 Feb 2023 | CNY | 17.68 | 18.46 | 17.55 | 18 | 18 | +0.37 (+2.10%) | 6,622,679 |
| 3 Feb 2023 | CNY | 17.5 | 17.69 | 17.31 | 17.63 | 17.63 | +0.13 (+0.74%) | 3,054,208 |
| 2 Feb 2023 | CNY | 17.51 | 17.7 | 17.42 | 17.5 | 17.5 | -0.07 (-0.40%) | 3,623,336 |
| 1 Feb 2023 | CNY | 17.31 | 17.6 | 17.17 | 17.57 | 17.57 | +0.26 (+1.50%) | 5,124,809 |
| 31 Jan 2023 | CNY | 17.26 | 17.35 | 16.9 | 17.31 | 17.31 | +0.01 (+0.06%) | 3,697,907 |
| 30 Jan 2023 | CNY | 17.13 | 17.31 | 16.85 | 17.3 | 17.3 | +0.4 (+2.37%) | 6,114,673 |
| 20 Jan 2023 | CNY | 17.02 | 17.11 | 16.84 | 16.9 | 16.9 | -0.1 (-0.59%) | 3,067,784 |
| 19 Jan 2023 | CNY | 16.99 | 17.15 | 16.84 | 17 | 17 | +0.02 (+0.12%) | 4,369,785 |
| 18 Jan 2023 | CNY | 17.35 | 17.5 | 16.96 | 16.98 | 16.98 | -0.9 (-5.03%) | 8,080,414 |
| 17 Jan 2023 | CNY | 16.61 | 17.88 | 16.6 | 17.88 | 17.88 | +1.69 (+10.44%) | 11,893,301 |
| 16 Jan 2023 | CNY | 16.18 | 16.3 | 15.97 | 16.19 | 16.19 | +0.05 (+0.31%) | 1,974,928 |
| 13 Jan 2023 | CNY | 16.36 | 16.38 | 16.01 | 16.14 | 16.14 | -0.11 (-0.68%) | 1,287,676 |
| 12 Jan 2023 | CNY | 16 | 16.3 | 15.95 | 16.25 | 16.25 | +0.24 (+1.50%) | 1,879,120 |
| 11 Jan 2023 | CNY | 16.17 | 16.28 | 16.01 | 16.01 | 16.01 | -0.15 (-0.93%) | 1,611,480 |
| 10 Jan 2023 | CNY | 16.27 | 16.37 | 16.06 | 16.16 | 16.16 | -0.03 (-0.19%) | 1,609,140 |
| 9 Jan 2023 | CNY | 16.09 | 16.42 | 16.02 | 16.19 | 16.19 | +0.16 (+1.00%) | 2,330,917 |
| 6 Jan 2023 | CNY | 15.75 | 16.18 | 15.63 | 16.03 | 16.03 | +0.25 (+1.58%) | 2,241,219 |
