| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.3 | 18.35 | 17.15 | 17.97 | 17.97 | +0.57 (+3.28%) | 7,979,318 |
| 22 Feb 2023 | CNY | 17.56 | 17.71 | 17.08 | 17.4 | 17.4 | -0.47 (-2.63%) | 5,845,922 |
| 21 Feb 2023 | CNY | 18.7 | 18.9 | 17.73 | 17.87 | 17.87 | -1.37 (-7.12%) | 11,120,264 |
| 20 Feb 2023 | CNY | 19.02 | 19.52 | 18.48 | 19.24 | 19.24 | -0.42 (-2.14%) | 10,101,316 |
| 17 Feb 2023 | CNY | 18.38 | 20.39 | 18.38 | 19.66 | 19.66 | +1.28 (+6.96%) | 15,447,900 |
| 16 Feb 2023 | CNY | 18.58 | 19.1 | 18 | 18.38 | 18.38 | -0.19 (-1.02%) | 10,397,764 |
| 15 Feb 2023 | CNY | 16.87 | 19.3 | 16.77 | 18.57 | 18.57 | +1.55 (+9.11%) | 12,644,999 |
| 14 Feb 2023 | CNY | 16.34 | 17.3 | 16.16 | 17.02 | 17.02 | +0.69 (+4.23%) | 5,233,390 |
| 13 Feb 2023 | CNY | 16.01 | 16.36 | 15.97 | 16.33 | 16.33 | +0.29 (+1.81%) | 1,973,953 |
| 10 Feb 2023 | CNY | 16.16 | 16.25 | 15.94 | 16.04 | 16.04 | -0.15 (-0.93%) | 1,275,000 |
| 9 Feb 2023 | CNY | 15.89 | 16.19 | 15.81 | 16.19 | 16.19 | +0.26 (+1.63%) | 1,720,900 |
| 8 Feb 2023 | CNY | 16.31 | 16.33 | 15.92 | 15.93 | 15.93 | -0.35 (-2.15%) | 2,186,495 |
| 7 Feb 2023 | CNY | 15.62 | 16.32 | 15.57 | 16.28 | 16.28 | +0.7 (+4.49%) | 3,679,665 |
| 6 Feb 2023 | CNY | 15.73 | 15.78 | 15.5 | 15.58 | 15.58 | -0.11 (-0.70%) | 761,600 |
| 3 Feb 2023 | CNY | 15.85 | 15.89 | 15.44 | 15.69 | 15.69 | -0.16 (-1.01%) | 1,170,399 |
| 2 Feb 2023 | CNY | 15.75 | 15.85 | 15.65 | 15.85 | 15.85 | +0.03 (+0.19%) | 1,452,360 |
| 1 Feb 2023 | CNY | 15.66 | 15.82 | 15.58 | 15.82 | 15.82 | +0.17 (+1.09%) | 1,361,527 |
| 31 Jan 2023 | CNY | 15.58 | 15.69 | 15.43 | 15.65 | 15.65 | -0.03 (-0.19%) | 1,476,976 |
| 30 Jan 2023 | CNY | 15.18 | 15.69 | 15.04 | 15.68 | 15.68 | +0.39 (+2.55%) | 2,457,561 |
| 20 Jan 2023 | CNY | 15.2 | 15.42 | 15.2 | 15.29 | 15.29 | +0.03 (+0.20%) | 900,600 |
| 19 Jan 2023 | CNY | 15.39 | 15.46 | 15.19 | 15.26 | 15.26 | -0.19 (-1.23%) | 1,146,195 |
| 18 Jan 2023 | CNY | 15.36 | 15.5 | 15.21 | 15.45 | 15.45 | +0.09 (+0.59%) | 1,033,095 |
| 17 Jan 2023 | CNY | 15.34 | 15.51 | 15.15 | 15.36 | 15.36 | +0.03 (+0.20%) | 1,005,705 |
| 16 Jan 2023 | CNY | 15.2 | 15.38 | 15.13 | 15.33 | 15.33 | +0.13 (+0.86%) | 896,994 |
| 13 Jan 2023 | CNY | 15.16 | 15.39 | 15.04 | 15.2 | 15.2 | -0.05 (-0.33%) | 887,807 |
| 12 Jan 2023 | CNY | 15.55 | 15.55 | 15.14 | 15.25 | 15.25 | -0.3 (-1.93%) | 1,915,349 |
| 11 Jan 2023 | CNY | 15.52 | 15.87 | 15.5 | 15.55 | 15.55 | -0.11 (-0.70%) | 2,108,280 |
| 10 Jan 2023 | CNY | 15.78 | 15.95 | 15.6 | 15.66 | 15.66 | -0.31 (-1.94%) | 2,865,776 |
| 9 Jan 2023 | CNY | 15.27 | 15.98 | 15.06 | 15.97 | 15.97 | +0.5 (+3.23%) | 5,632,967 |
| 6 Jan 2023 | CNY | 14.22 | 16.86 | 14.16 | 15.47 | 15.47 | +1.25 (+8.79%) | 5,608,720 |
