| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 13.77 | 13.86 | 13.67 | 13.84 | 13.84 | +0.06 (+0.44%) | 939,096 |
| 21 Feb 2023 | CNY | 13.81 | 13.85 | 13.68 | 13.78 | 13.78 | +0.06 (+0.44%) | 978,594 |
| 20 Feb 2023 | CNY | 13.69 | 13.75 | 13.59 | 13.72 | 13.72 | +0.16 (+1.18%) | 1,121,652 |
| 17 Feb 2023 | CNY | 13.6 | 13.8 | 13.56 | 13.56 | 13.56 | -0.01 (-0.07%) | 921,975 |
| 16 Feb 2023 | CNY | 13.84 | 13.96 | 13.45 | 13.57 | 13.57 | -0.26 (-1.88%) | 1,380,405 |
| 15 Feb 2023 | CNY | 13.92 | 13.96 | 13.81 | 13.83 | 13.83 | -0.08 (-0.58%) | 1,040,720 |
| 14 Feb 2023 | CNY | 14.08 | 14.08 | 13.88 | 13.91 | 13.91 | +0.03 (+0.22%) | 971,415 |
| 13 Feb 2023 | CNY | 13.94 | 13.94 | 13.78 | 13.88 | 13.88 | +0.02 (+0.14%) | 880,580 |
| 10 Feb 2023 | CNY | 13.75 | 13.97 | 13.7 | 13.86 | 13.86 | +0.11 (+0.80%) | 1,588,099 |
| 9 Feb 2023 | CNY | 13.63 | 13.81 | 13.59 | 13.75 | 13.75 | +0.15 (+1.10%) | 1,118,513 |
| 8 Feb 2023 | CNY | 13.65 | 13.8 | 13.6 | 13.6 | 13.6 | -0.07 (-0.51%) | 1,127,042 |
| 7 Feb 2023 | CNY | 13.34 | 13.74 | 13.34 | 13.67 | 13.67 | +0.26 (+1.94%) | 1,236,690 |
| 6 Feb 2023 | CNY | 13.31 | 13.48 | 13.31 | 13.41 | 13.41 | -0.02 (-0.15%) | 737,306 |
| 3 Feb 2023 | CNY | 13.5 | 13.58 | 13.23 | 13.43 | 13.43 | -0.05 (-0.37%) | 1,280,241 |
| 2 Feb 2023 | CNY | 13.51 | 13.57 | 13.39 | 13.48 | 13.48 | -0.01 (-0.07%) | 1,077,082 |
| 1 Feb 2023 | CNY | 13.23 | 13.49 | 13.23 | 13.49 | 13.49 | +0.22 (+1.66%) | 1,171,719 |
| 31 Jan 2023 | CNY | 13.17 | 13.28 | 13.08 | 13.27 | 13.27 | +0.09 (+0.68%) | 828,695 |
| 30 Jan 2023 | CNY | 13 | 13.28 | 13 | 13.18 | 13.18 | +0.14 (+1.07%) | 1,201,160 |
| 20 Jan 2023 | CNY | 13.07 | 13.14 | 12.9 | 13.04 | 13.04 | +0.02 (+0.15%) | 836,485 |
| 19 Jan 2023 | CNY | 12.89 | 13.07 | 12.83 | 13.02 | 13.02 | +0.13 (+1.01%) | 599,671 |
| 18 Jan 2023 | CNY | 12.77 | 12.93 | 12.76 | 12.89 | 12.89 | +0.11 (+0.86%) | 631,320 |
| 17 Jan 2023 | CNY | 12.85 | 12.9 | 12.73 | 12.78 | 12.78 | -0.07 (-0.54%) | 596,000 |
| 16 Jan 2023 | CNY | 12.67 | 12.85 | 12.64 | 12.85 | 12.85 | +0.19 (+1.50%) | 749,730 |
| 13 Jan 2023 | CNY | 12.71 | 12.76 | 12.62 | 12.66 | 12.66 | +0.04 (+0.32%) | 484,950 |
| 12 Jan 2023 | CNY | 12.7 | 12.72 | 12.59 | 12.62 | 12.62 | -0.12 (-0.94%) | 663,480 |
| 11 Jan 2023 | CNY | 12.95 | 13.1 | 12.69 | 12.74 | 12.74 | -0.21 (-1.62%) | 957,503 |
| 10 Jan 2023 | CNY | 13.07 | 13.07 | 12.92 | 12.95 | 12.95 | -0.13 (-0.99%) | 661,420 |
| 9 Jan 2023 | CNY | 13.19 | 13.28 | 13.05 | 13.08 | 13.08 | -0.11 (-0.83%) | 665,130 |
| 6 Jan 2023 | CNY | 13.24 | 13.31 | 13.14 | 13.19 | 13.19 | -0.06 (-0.45%) | 770,698 |
| 5 Jan 2023 | CNY | 13.43 | 13.45 | 13.19 | 13.25 | 13.25 | -0.18 (-1.34%) | 1,054,929 |
