| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 19.75 | 20.34 | 19.6 | 20.15 | 20.15 | +0.39 (+1.97%) | 894,432 |
| 21 Feb 2023 | CNY | 19.79 | 19.85 | 19.6 | 19.76 | 19.76 | +0.01 (+0.05%) | 353,040 |
| 20 Feb 2023 | CNY | 19.9 | 19.9 | 19.53 | 19.75 | 19.75 | +0.09 (+0.46%) | 408,357 |
| 17 Feb 2023 | CNY | 19.45 | 20 | 19.44 | 19.66 | 19.66 | +0.16 (+0.82%) | 560,012 |
| 16 Feb 2023 | CNY | 20.11 | 20.3 | 19.4 | 19.5 | 19.5 | -0.61 (-3.03%) | 632,200 |
| 15 Feb 2023 | CNY | 20.32 | 20.39 | 19.99 | 20.11 | 20.11 | -0.12 (-0.59%) | 579,480 |
| 14 Feb 2023 | CNY | 20.09 | 20.27 | 19.87 | 20.23 | 20.23 | +0.26 (+1.30%) | 704,641 |
| 13 Feb 2023 | CNY | 19.77 | 19.99 | 19.63 | 19.97 | 19.97 | +0.34 (+1.73%) | 588,660 |
| 10 Feb 2023 | CNY | 19.69 | 19.86 | 19.51 | 19.63 | 19.63 | -0.06 (-0.30%) | 371,660 |
| 9 Feb 2023 | CNY | 19.41 | 19.75 | 19.41 | 19.69 | 19.69 | +0.21 (+1.08%) | 628,800 |
| 8 Feb 2023 | CNY | 19.83 | 19.83 | 19.46 | 19.48 | 19.48 | -0.18 (-0.92%) | 377,380 |
| 7 Feb 2023 | CNY | 19.51 | 19.8 | 19.42 | 19.66 | 19.66 | +0.15 (+0.77%) | 541,036 |
| 6 Feb 2023 | CNY | 19.45 | 19.53 | 19.22 | 19.51 | 19.51 | +0.1 (+0.52%) | 399,656 |
| 3 Feb 2023 | CNY | 19.44 | 19.5 | 19.09 | 19.41 | 19.41 | -0.04 (-0.21%) | 503,060 |
| 2 Feb 2023 | CNY | 19.48 | 19.55 | 19.33 | 19.45 | 19.45 | 0.0 (0.0%) | 514,000 |
| 1 Feb 2023 | CNY | 19.26 | 19.49 | 19.17 | 19.45 | 19.45 | +0.25 (+1.30%) | 663,744 |
| 31 Jan 2023 | CNY | 18.98 | 19.31 | 18.96 | 19.2 | 19.2 | -0.12 (-0.62%) | 519,760 |
| 30 Jan 2023 | CNY | 19.09 | 19.44 | 19.01 | 19.32 | 19.32 | +0.35 (+1.85%) | 1,016,509 |
| 20 Jan 2023 | CNY | 18.73 | 19.1 | 18.73 | 18.97 | 18.97 | +0.17 (+0.90%) | 334,340 |
| 19 Jan 2023 | CNY | 18.46 | 18.87 | 18.46 | 18.8 | 18.8 | +0.18 (+0.97%) | 291,980 |
| 18 Jan 2023 | CNY | 18.74 | 18.8 | 18.53 | 18.62 | 18.62 | +0.1 (+0.54%) | 229,380 |
| 17 Jan 2023 | CNY | 19.01 | 19.03 | 18.52 | 18.52 | 18.52 | -0.31 (-1.65%) | 441,488 |
| 16 Jan 2023 | CNY | 18.7 | 18.91 | 18.68 | 18.83 | 18.83 | +0.03 (+0.16%) | 513,540 |
| 13 Jan 2023 | CNY | 19.25 | 19.25 | 18.5 | 18.8 | 18.8 | -0.3 (-1.57%) | 930,480 |
| 12 Jan 2023 | CNY | 18.39 | 19.7 | 18.27 | 19.1 | 19.1 | +0.7 (+3.80%) | 2,065,684 |
| 11 Jan 2023 | CNY | 18.48 | 18.57 | 18.16 | 18.4 | 18.4 | -0.02 (-0.11%) | 395,400 |
| 10 Jan 2023 | CNY | 18.7 | 18.77 | 18.42 | 18.42 | 18.42 | -0.28 (-1.50%) | 422,180 |
| 9 Jan 2023 | CNY | 18.77 | 18.82 | 18.57 | 18.7 | 18.7 | -0.06 (-0.32%) | 428,380 |
| 6 Jan 2023 | CNY | 19 | 19 | 18.75 | 18.76 | 18.76 | -0.04 (-0.21%) | 491,085 |
| 5 Jan 2023 | CNY | 18.81 | 18.99 | 18.62 | 18.8 | 18.8 | -0.01 (-0.05%) | 471,294 |
