| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 20 | 20.14 | 19.47 | 19.76 | 19.76 | -0.14 (-0.70%) | 1,260,053 |
| 20 Feb 2023 | CNY | 20.08 | 20.08 | 19.1 | 19.9 | 19.9 | -0.29 (-1.44%) | 1,769,435 |
| 17 Feb 2023 | CNY | 19.9 | 20.33 | 19.55 | 20.19 | 20.19 | -0.26 (-1.27%) | 3,014,893 |
| 16 Feb 2023 | CNY | 19.54 | 21.45 | 19.54 | 20.45 | 20.45 | +1.05 (+5.41%) | 4,629,016 |
| 15 Feb 2023 | CNY | 19 | 19.49 | 18.8 | 19.4 | 19.4 | +0.41 (+2.16%) | 1,346,199 |
| 14 Feb 2023 | CNY | 18.67 | 19.05 | 18.61 | 18.99 | 18.99 | +0.33 (+1.77%) | 882,333 |
| 13 Feb 2023 | CNY | 18.64 | 18.75 | 18.48 | 18.66 | 18.66 | +0.01 (+0.05%) | 486,915 |
| 10 Feb 2023 | CNY | 18.43 | 18.68 | 18.26 | 18.65 | 18.65 | +0.21 (+1.14%) | 684,646 |
| 9 Feb 2023 | CNY | 18.32 | 18.46 | 18.02 | 18.44 | 18.44 | +0.26 (+1.43%) | 532,800 |
| 8 Feb 2023 | CNY | 18.35 | 18.43 | 18.17 | 18.18 | 18.18 | -0.17 (-0.93%) | 291,135 |
| 7 Feb 2023 | CNY | 18.22 | 18.35 | 18.1 | 18.35 | 18.35 | +0.04 (+0.22%) | 323,600 |
| 6 Feb 2023 | CNY | 18.14 | 18.38 | 18.06 | 18.31 | 18.31 | +0.17 (+0.94%) | 562,935 |
| 3 Feb 2023 | CNY | 18.3 | 18.3 | 17.85 | 18.14 | 18.14 | -0.01 (-0.06%) | 519,004 |
| 2 Feb 2023 | CNY | 18.25 | 18.27 | 18.03 | 18.15 | 18.15 | +0.01 (+0.06%) | 511,815 |
| 1 Feb 2023 | CNY | 18 | 18.19 | 17.86 | 18.14 | 18.14 | +0.14 (+0.78%) | 553,135 |
| 31 Jan 2023 | CNY | 18 | 18.17 | 17.79 | 18 | 18 | -0.01 (-0.06%) | 534,215 |
| 30 Jan 2023 | CNY | 17.88 | 18.08 | 17.88 | 18.01 | 18.01 | +0.27 (+1.52%) | 721,300 |
| 20 Jan 2023 | CNY | 17.68 | 18.05 | 17.47 | 17.74 | 17.74 | +0.06 (+0.34%) | 962,580 |
| 19 Jan 2023 | CNY | 17.23 | 17.8 | 17.21 | 17.68 | 17.68 | +0.35 (+2.02%) | 802,805 |
| 18 Jan 2023 | CNY | 17.25 | 17.33 | 17.1 | 17.33 | 17.33 | +0.18 (+1.05%) | 464,100 |
| 17 Jan 2023 | CNY | 17.25 | 17.27 | 17.08 | 17.15 | 17.15 | +0.02 (+0.12%) | 316,400 |
| 16 Jan 2023 | CNY | 16.89 | 17.16 | 16.81 | 17.13 | 17.13 | +0.25 (+1.48%) | 423,904 |
| 13 Jan 2023 | CNY | 16.89 | 17.01 | 16.83 | 16.88 | 16.88 | -0.01 (-0.06%) | 278,335 |
| 12 Jan 2023 | CNY | 17.19 | 17.19 | 16.83 | 16.89 | 16.89 | +0.02 (+0.12%) | 349,700 |
| 11 Jan 2023 | CNY | 17.15 | 17.28 | 16.73 | 16.87 | 16.87 | -0.28 (-1.63%) | 494,170 |
| 10 Jan 2023 | CNY | 16.85 | 17.6 | 16.85 | 17.15 | 17.15 | +0.2 (+1.18%) | 667,636 |
| 9 Jan 2023 | CNY | 16.87 | 17.12 | 16.87 | 16.95 | 16.95 | +0.08 (+0.47%) | 456,436 |
| 6 Jan 2023 | CNY | 16.93 | 17.04 | 16.77 | 16.87 | 16.87 | -0.08 (-0.47%) | 527,121 |
| 5 Jan 2023 | CNY | 16.82 | 16.95 | 16.56 | 16.95 | 16.95 | +0.21 (+1.25%) | 454,376 |
| 4 Jan 2023 | CNY | 16.72 | 16.8 | 16.57 | 16.74 | 16.74 | +0.06 (+0.36%) | 410,848 |
