| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 18.07 | 18.21 | 17.85 | 18.01 | 18.01 | -0.09 (-0.50%) | 445,524 |
| 23 Feb 2023 | CNY | 18.25 | 18.36 | 18.02 | 18.1 | 18.1 | -0.08 (-0.44%) | 561,902 |
| 22 Feb 2023 | CNY | 18.17 | 18.24 | 18.03 | 18.18 | 18.18 | +0.01 (+0.06%) | 634,403 |
| 21 Feb 2023 | CNY | 18.62 | 18.67 | 18.08 | 18.17 | 18.17 | 0.0 (0.0%) | 1,325,143 |
| 20 Feb 2023 | CNY | 17.91 | 18.24 | 17.88 | 18.17 | 18.17 | +0.09 (+0.50%) | 581,040 |
| 17 Feb 2023 | CNY | 17.95 | 18.21 | 17.92 | 18.08 | 18.08 | +0.18 (+1.01%) | 699,751 |
| 16 Feb 2023 | CNY | 18.41 | 18.56 | 17.61 | 17.9 | 17.9 | -0.45 (-2.45%) | 1,094,823 |
| 15 Feb 2023 | CNY | 18.48 | 18.48 | 18.05 | 18.35 | 18.35 | -0.02 (-0.11%) | 667,890 |
| 14 Feb 2023 | CNY | 18.16 | 18.38 | 18.13 | 18.37 | 18.37 | +0.24 (+1.32%) | 582,220 |
| 13 Feb 2023 | CNY | 18.11 | 18.18 | 18.04 | 18.13 | 18.13 | +0.02 (+0.11%) | 411,842 |
| 10 Feb 2023 | CNY | 18.02 | 18.18 | 18 | 18.11 | 18.11 | +0.01 (+0.06%) | 589,905 |
| 9 Feb 2023 | CNY | 17.8 | 18.15 | 17.79 | 18.1 | 18.1 | +0.15 (+0.84%) | 899,986 |
| 8 Feb 2023 | CNY | 17.96 | 18.15 | 17.78 | 17.95 | 17.95 | +0.06 (+0.34%) | 953,672 |
| 7 Feb 2023 | CNY | 17.8 | 18.15 | 17.72 | 17.89 | 17.89 | +0.13 (+0.73%) | 451,755 |
| 6 Feb 2023 | CNY | 17.93 | 18 | 17.75 | 17.76 | 17.76 | -0.04 (-0.22%) | 305,751 |
| 3 Feb 2023 | CNY | 17.82 | 17.98 | 17.64 | 17.8 | 17.8 | +0.02 (+0.11%) | 349,160 |
| 2 Feb 2023 | CNY | 17.85 | 17.89 | 17.61 | 17.78 | 17.78 | +0.01 (+0.06%) | 392,825 |
| 1 Feb 2023 | CNY | 17.6 | 17.9 | 17.53 | 17.77 | 17.77 | +0.18 (+1.02%) | 531,542 |
| 31 Jan 2023 | CNY | 17.24 | 17.65 | 17.17 | 17.59 | 17.59 | +0.35 (+2.03%) | 483,196 |
| 30 Jan 2023 | CNY | 17.26 | 17.4 | 17.21 | 17.24 | 17.24 | +0.21 (+1.23%) | 552,357 |
| 20 Jan 2023 | CNY | 16.9 | 17.14 | 16.9 | 17.03 | 17.03 | +0.02 (+0.12%) | 337,530 |
| 19 Jan 2023 | CNY | 17.04 | 17.1 | 16.9 | 17.01 | 17.01 | +0.08 (+0.47%) | 289,830 |
| 18 Jan 2023 | CNY | 16.99 | 17.03 | 16.8 | 16.93 | 16.93 | +0.08 (+0.47%) | 455,030 |
| 17 Jan 2023 | CNY | 16.88 | 17.05 | 16.73 | 16.85 | 16.85 | -0.04 (-0.24%) | 524,170 |
| 16 Jan 2023 | CNY | 16.51 | 16.89 | 16.46 | 16.89 | 16.89 | +0.39 (+2.36%) | 459,667 |
| 13 Jan 2023 | CNY | 16.43 | 16.54 | 16.31 | 16.5 | 16.5 | +0.18 (+1.10%) | 278,295 |
| 12 Jan 2023 | CNY | 16.53 | 16.57 | 16.3 | 16.32 | 16.32 | -0.21 (-1.27%) | 360,070 |
| 11 Jan 2023 | CNY | 16.77 | 16.79 | 16.5 | 16.53 | 16.53 | -0.24 (-1.43%) | 475,210 |
| 10 Jan 2023 | CNY | 16.84 | 16.85 | 16.63 | 16.77 | 16.77 | -0.04 (-0.24%) | 446,447 |
| 9 Jan 2023 | CNY | 16.88 | 17 | 16.71 | 16.81 | 16.81 | 0.0 (0.0%) | 639,560 |
