| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 19.4393 | 19.4616 | 18.9196 | 18.9938 | 18.9938 | -0.602 (-3.07%) | 4,621,044 |
| 22 Feb 2023 | CNY | 18.9716 | 19.9665 | 18.5706 | 19.5953 | 19.5953 | +0.438 (+2.29%) | 5,815,180 |
| 21 Feb 2023 | CNY | 19.2463 | 19.7141 | 18.9716 | 19.1572 | 19.1572 | -0.267 (-1.38%) | 3,112,246 |
| 20 Feb 2023 | CNY | 18.8231 | 19.521 | 18.7934 | 19.4245 | 19.4245 | +0.52 (+2.75%) | 3,640,595 |
| 17 Feb 2023 | CNY | 19.0829 | 19.3651 | 18.8231 | 18.9047 | 18.9047 | -0.178 (-0.93%) | 3,635,914 |
| 16 Feb 2023 | CNY | 19.4691 | 20.1002 | 18.9567 | 19.0829 | 19.0829 | -0.512 (-2.61%) | 5,787,620 |
| 15 Feb 2023 | CNY | 19.1572 | 19.87 | 19.0829 | 19.5953 | 19.5953 | +0.401 (+2.09%) | 4,970,561 |
| 14 Feb 2023 | CNY | 19.4393 | 19.5285 | 19.0235 | 19.1943 | 19.1943 | -0.304 (-1.56%) | 4,730,781 |
| 13 Feb 2023 | CNY | 19.6695 | 19.7512 | 19.2314 | 19.4988 | 19.4988 | -0.371 (-1.87%) | 5,395,318 |
| 10 Feb 2023 | CNY | 19.4765 | 20.271 | 19.3948 | 19.87 | 19.87 | +0.304 (+1.56%) | 7,135,524 |
| 9 Feb 2023 | CNY | 19.0087 | 19.5656 | 18.9047 | 19.5656 | 19.5656 | +0.453 (+2.37%) | 5,504,607 |
| 8 Feb 2023 | CNY | 19.974 | 19.974 | 19.0904 | 19.1126 | 19.1126 | -1.084 (-5.37%) | 7,119,206 |
| 7 Feb 2023 | CNY | 19.3428 | 20.6125 | 18.8008 | 20.1967 | 20.1967 | +0.564 (+2.87%) | 9,996,790 |
| 6 Feb 2023 | CNY | 19.224 | 20.0334 | 18.7265 | 19.6324 | 19.6324 | +0.512 (+2.68%) | 9,384,410 |
| 3 Feb 2023 | CNY | 18.5632 | 19.2908 | 18.4741 | 19.1201 | 19.1201 | +0.267 (+1.42%) | 6,571,623 |
| 2 Feb 2023 | CNY | 19.0087 | 19.7364 | 18.7637 | 18.8528 | 18.8528 | -0.438 (-2.27%) | 8,446,590 |
| 1 Feb 2023 | CNY | 18.7117 | 19.8849 | 18.5038 | 19.2908 | 19.2908 | +0.854 (+4.63%) | 10,583,341 |
| 31 Jan 2023 | CNY | 18.0508 | 18.6671 | 17.6721 | 18.4369 | 18.4369 | +0.2 (+1.10%) | 6,638,712 |
| 30 Jan 2023 | CNY | 18.0434 | 18.4147 | 17.5385 | 18.2365 | 18.2365 | +0.928 (+5.36%) | 6,812,439 |
| 20 Jan 2023 | CNY | 17.1895 | 17.3306 | 17.0558 | 17.3083 | 17.3083 | +0.178 (+1.04%) | 1,608,040 |
| 19 Jan 2023 | CNY | 17.2043 | 17.2192 | 16.9519 | 17.1301 | 17.1301 | -0.082 (-0.47%) | 1,610,738 |
| 18 Jan 2023 | CNY | 16.937 | 17.3009 | 16.937 | 17.2118 | 17.2118 | +0.282 (+1.67%) | 2,272,149 |
| 17 Jan 2023 | CNY | 16.9667 | 17.2489 | 16.8554 | 16.9296 | 16.9296 | -0.26 (-1.51%) | 1,874,510 |
| 16 Jan 2023 | CNY | 16.9445 | 17.1895 | 16.5435 | 17.1895 | 17.1895 | -0.104 (-0.60%) | 3,564,242 |
| 13 Jan 2023 | CNY | 16.8554 | 17.5682 | 16.6326 | 17.2934 | 17.2934 | +0.446 (+2.64%) | 3,361,790 |
| 12 Jan 2023 | CNY | 16.9073 | 17.1821 | 16.7291 | 16.8479 | 16.8479 | +0.037 (+0.22%) | 1,350,427 |
| 11 Jan 2023 | CNY | 17.1524 | 17.2637 | 16.796 | 16.8108 | 16.8108 | -0.349 (-2.03%) | 1,734,298 |
| 10 Jan 2023 | CNY | 17.1449 | 17.3231 | 16.9296 | 17.1598 | 17.1598 | +0.045 (+0.26%) | 1,879,392 |
| 9 Jan 2023 | CNY | 16.9742 | 17.286 | 16.9445 | 17.1152 | 17.1152 | +0.141 (+0.83%) | 1,539,614 |
| 6 Jan 2023 | CNY | 17.1078 | 17.286 | 16.9222 | 16.9742 | 16.9742 | -0.223 (-1.30%) | 1,855,017 |
