| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 14.84 | 14.85 | 14.66 | 14.8 | 14.8 | +0.01 (+0.07%) | 1,020,912 |
| 21 Feb 2023 | CNY | 14.82 | 14.95 | 14.68 | 14.79 | 14.79 | +0.06 (+0.41%) | 1,455,400 |
| 20 Feb 2023 | CNY | 14.56 | 14.84 | 14.46 | 14.73 | 14.73 | +0.18 (+1.24%) | 1,538,600 |
| 17 Feb 2023 | CNY | 14.57 | 14.87 | 14.52 | 14.55 | 14.55 | -0.01 (-0.07%) | 1,950,007 |
| 16 Feb 2023 | CNY | 15.14 | 15.15 | 14.4 | 14.56 | 14.56 | -0.54 (-3.58%) | 2,722,586 |
| 15 Feb 2023 | CNY | 15.08 | 15.15 | 15 | 15.1 | 15.1 | +0.03 (+0.20%) | 1,725,593 |
| 14 Feb 2023 | CNY | 15.09 | 15.23 | 14.97 | 15.07 | 15.07 | -0.03 (-0.20%) | 2,254,775 |
| 13 Feb 2023 | CNY | 14.88 | 15.12 | 14.84 | 15.1 | 15.1 | +0.27 (+1.82%) | 2,423,986 |
| 10 Feb 2023 | CNY | 14.83 | 14.9 | 14.73 | 14.83 | 14.83 | +0.01 (+0.07%) | 1,579,000 |
| 9 Feb 2023 | CNY | 14.67 | 14.84 | 14.61 | 14.82 | 14.82 | +0.16 (+1.09%) | 1,535,286 |
| 8 Feb 2023 | CNY | 14.85 | 14.95 | 14.62 | 14.66 | 14.66 | -0.26 (-1.74%) | 1,898,810 |
| 7 Feb 2023 | CNY | 14.76 | 14.94 | 14.72 | 14.92 | 14.92 | +0.13 (+0.88%) | 1,973,614 |
| 6 Feb 2023 | CNY | 14.62 | 14.89 | 14.56 | 14.79 | 14.79 | +0.14 (+0.96%) | 2,058,135 |
| 3 Feb 2023 | CNY | 14.75 | 14.8 | 14.51 | 14.65 | 14.65 | -0.11 (-0.75%) | 1,956,800 |
| 2 Feb 2023 | CNY | 14.75 | 14.78 | 14.58 | 14.76 | 14.76 | +0.09 (+0.61%) | 1,841,900 |
| 1 Feb 2023 | CNY | 14.54 | 14.7 | 14.46 | 14.67 | 14.67 | +0.2 (+1.38%) | 1,810,116 |
| 31 Jan 2023 | CNY | 14.39 | 14.52 | 14.34 | 14.47 | 14.47 | +0.08 (+0.56%) | 1,455,435 |
| 30 Jan 2023 | CNY | 14.48 | 14.48 | 14.3 | 14.39 | 14.39 | +0.18 (+1.27%) | 1,901,956 |
| 20 Jan 2023 | CNY | 14.1 | 14.21 | 14.07 | 14.21 | 14.21 | +0.2 (+1.43%) | 1,798,661 |
| 19 Jan 2023 | CNY | 13.92 | 14.1 | 13.8 | 14.01 | 14.01 | +0.06 (+0.43%) | 1,416,600 |
| 18 Jan 2023 | CNY | 14.08 | 14.08 | 13.88 | 13.95 | 13.95 | 0.0 (0.0%) | 980,700 |
| 17 Jan 2023 | CNY | 14.01 | 14.11 | 13.93 | 13.95 | 13.95 | -0.06 (-0.43%) | 1,324,772 |
| 16 Jan 2023 | CNY | 13.7 | 14.14 | 13.7 | 14.01 | 14.01 | +0.28 (+2.04%) | 2,425,300 |
| 13 Jan 2023 | CNY | 13.69 | 13.81 | 13.58 | 13.73 | 13.73 | +0.05 (+0.37%) | 1,014,100 |
| 12 Jan 2023 | CNY | 13.78 | 13.78 | 13.62 | 13.68 | 13.68 | +0.01 (+0.07%) | 922,250 |
| 11 Jan 2023 | CNY | 13.9 | 14.07 | 13.65 | 13.67 | 13.67 | -0.24 (-1.73%) | 1,460,700 |
| 10 Jan 2023 | CNY | 13.98 | 14.15 | 13.88 | 13.91 | 13.91 | -0.1 (-0.71%) | 1,156,172 |
| 9 Jan 2023 | CNY | 14 | 14.2 | 13.97 | 14.01 | 14.01 | +0.05 (+0.36%) | 1,391,200 |
| 6 Jan 2023 | CNY | 14.09 | 14.24 | 13.92 | 13.96 | 13.96 | -0.13 (-0.92%) | 1,892,800 |
| 5 Jan 2023 | CNY | 14.2 | 14.2 | 13.99 | 14.09 | 14.09 | -0.07 (-0.49%) | 1,398,546 |
