| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 20.29 | 20.3 | 20.06 | 20.14 | 20.14 | -0.02 (-0.10%) | 1,183,940 |
| 22 Feb 2023 | CNY | 20.3 | 20.35 | 20.1 | 20.16 | 20.16 | -0.16 (-0.79%) | 1,396,620 |
| 21 Feb 2023 | CNY | 20.5 | 20.65 | 20.1 | 20.32 | 20.32 | -0.14 (-0.68%) | 1,777,420 |
| 20 Feb 2023 | CNY | 20.01 | 20.5 | 19.88 | 20.46 | 20.46 | +0.42 (+2.10%) | 2,155,020 |
| 17 Feb 2023 | CNY | 20.42 | 20.55 | 20.01 | 20.04 | 20.04 | -0.45 (-2.20%) | 2,274,160 |
| 16 Feb 2023 | CNY | 21.69 | 21.69 | 20.14 | 20.49 | 20.49 | -1.05 (-4.87%) | 5,439,671 |
| 15 Feb 2023 | CNY | 20.95 | 21.77 | 20.94 | 21.54 | 21.54 | +0.6 (+2.87%) | 3,811,351 |
| 14 Feb 2023 | CNY | 21.36 | 21.36 | 20.83 | 20.94 | 20.94 | -0.28 (-1.32%) | 2,222,521 |
| 13 Feb 2023 | CNY | 21.83 | 21.83 | 21.07 | 21.22 | 21.22 | -0.33 (-1.53%) | 2,606,425 |
| 10 Feb 2023 | CNY | 21.4 | 21.66 | 21.05 | 21.55 | 21.55 | +0.16 (+0.75%) | 3,258,395 |
| 9 Feb 2023 | CNY | 20.27 | 21.42 | 20.27 | 21.39 | 21.39 | +1.09 (+5.37%) | 5,169,303 |
| 8 Feb 2023 | CNY | 20.55 | 20.81 | 20.27 | 20.3 | 20.3 | -0.38 (-1.84%) | 2,293,796 |
| 7 Feb 2023 | CNY | 20.9 | 20.93 | 20.36 | 20.68 | 20.68 | +0.04 (+0.19%) | 2,271,565 |
| 6 Feb 2023 | CNY | 20.52 | 20.91 | 20.33 | 20.64 | 20.64 | +0.13 (+0.63%) | 3,245,776 |
| 3 Feb 2023 | CNY | 20.21 | 20.9 | 20.08 | 20.51 | 20.51 | +0.3 (+1.48%) | 3,199,796 |
| 2 Feb 2023 | CNY | 20.36 | 20.59 | 20.05 | 20.21 | 20.21 | -0.01 (-0.05%) | 2,192,940 |
| 1 Feb 2023 | CNY | 19.78 | 20.28 | 19.73 | 20.22 | 20.22 | +0.44 (+2.22%) | 3,002,118 |
| 31 Jan 2023 | CNY | 19.64 | 19.87 | 19.37 | 19.78 | 19.78 | +0.1 (+0.51%) | 2,077,640 |
| 30 Jan 2023 | CNY | 19.68 | 20.19 | 19.62 | 19.68 | 19.68 | +0.09 (+0.46%) | 2,692,394 |
| 20 Jan 2023 | CNY | 19.38 | 19.69 | 19.3 | 19.59 | 19.59 | +0.32 (+1.66%) | 1,603,953 |
| 19 Jan 2023 | CNY | 19.2 | 19.41 | 19.06 | 19.27 | 19.27 | -0.24 (-1.23%) | 2,020,195 |
| 18 Jan 2023 | CNY | 19.41 | 19.82 | 19.41 | 19.51 | 19.51 | -0.01 (-0.05%) | 1,350,725 |
| 17 Jan 2023 | CNY | 19.65 | 19.9 | 19.46 | 19.52 | 19.52 | -0.27 (-1.36%) | 1,644,725 |
| 16 Jan 2023 | CNY | 19.3 | 20.12 | 19.3 | 19.79 | 19.79 | +0.29 (+1.49%) | 2,937,097 |
| 13 Jan 2023 | CNY | 19.99 | 19.99 | 19.2 | 19.5 | 19.5 | -0.54 (-2.69%) | 3,704,340 |
| 12 Jan 2023 | CNY | 19.08 | 20.33 | 19 | 20.04 | 20.04 | +0.87 (+4.54%) | 4,837,682 |
| 11 Jan 2023 | CNY | 19.3 | 19.42 | 19.15 | 19.17 | 19.17 | -0.14 (-0.73%) | 2,674,276 |
| 10 Jan 2023 | CNY | 19.13 | 19.36 | 19.06 | 19.31 | 19.31 | +0.1 (+0.52%) | 2,092,120 |
| 9 Jan 2023 | CNY | 18.83 | 19.4 | 18.82 | 19.21 | 19.21 | +0.27 (+1.43%) | 2,451,220 |
| 6 Jan 2023 | CNY | 18.88 | 19.16 | 18.72 | 18.94 | 18.94 | +0.06 (+0.32%) | 2,013,841 |
