| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 18.58 | 21.3 | 18.58 | 20.53 | 20.53 | +2.64 (+14.76%) | 15,216,657 |
| 13 Feb 2023 | CNY | 17.5 | 17.98 | 17.39 | 17.89 | 17.89 | +0.39 (+2.23%) | 2,848,315 |
| 10 Feb 2023 | CNY | 17.25 | 17.69 | 17.1 | 17.5 | 17.5 | +0.24 (+1.39%) | 2,321,166 |
| 9 Feb 2023 | CNY | 17.04 | 17.28 | 16.91 | 17.26 | 17.26 | +0.1 (+0.58%) | 1,679,013 |
| 8 Feb 2023 | CNY | 16.9 | 17.28 | 16.82 | 17.16 | 17.16 | +0.25 (+1.48%) | 2,105,169 |
| 7 Feb 2023 | CNY | 16.81 | 16.94 | 16.71 | 16.91 | 16.91 | +0.18 (+1.08%) | 1,274,700 |
| 6 Feb 2023 | CNY | 16.75 | 16.93 | 16.7 | 16.73 | 16.73 | -0.02 (-0.12%) | 1,071,201 |
| 3 Feb 2023 | CNY | 16.85 | 16.85 | 16.51 | 16.75 | 16.75 | -0.04 (-0.24%) | 1,200,700 |
| 2 Feb 2023 | CNY | 16.95 | 16.95 | 16.76 | 16.79 | 16.79 | -0.13 (-0.77%) | 1,169,832 |
| 1 Feb 2023 | CNY | 16.88 | 16.94 | 16.71 | 16.92 | 16.92 | +0.09 (+0.53%) | 1,464,700 |
| 31 Jan 2023 | CNY | 16.68 | 16.88 | 16.59 | 16.83 | 16.83 | +0.13 (+0.78%) | 1,003,590 |
| 30 Jan 2023 | CNY | 16.4 | 16.77 | 16.4 | 16.7 | 16.7 | +0.37 (+2.27%) | 1,223,800 |
| 20 Jan 2023 | CNY | 16.3 | 16.37 | 16.24 | 16.33 | 16.33 | +0.13 (+0.80%) | 670,100 |
| 19 Jan 2023 | CNY | 16.4 | 16.4 | 16.2 | 16.2 | 16.2 | -0.04 (-0.25%) | 855,000 |
| 18 Jan 2023 | CNY | 16.09 | 16.27 | 16 | 16.24 | 16.24 | +0.16 (+1.00%) | 839,200 |
| 17 Jan 2023 | CNY | 16.11 | 16.3 | 15.96 | 16.08 | 16.08 | -0.02 (-0.12%) | 652,800 |
| 16 Jan 2023 | CNY | 15.82 | 16.14 | 15.71 | 16.1 | 16.1 | +0.28 (+1.77%) | 819,100 |
| 13 Jan 2023 | CNY | 15.8 | 15.9 | 15.66 | 15.82 | 15.82 | +0.11 (+0.70%) | 595,900 |
| 12 Jan 2023 | CNY | 15.76 | 15.96 | 15.67 | 15.71 | 15.71 | +0.03 (+0.19%) | 544,315 |
| 11 Jan 2023 | CNY | 15.92 | 16.04 | 15.66 | 15.68 | 15.68 | -0.24 (-1.51%) | 713,674 |
| 10 Jan 2023 | CNY | 16.22 | 16.22 | 15.91 | 15.92 | 15.92 | -0.18 (-1.12%) | 778,860 |
| 9 Jan 2023 | CNY | 16.25 | 16.45 | 16.06 | 16.1 | 16.1 | -0.13 (-0.80%) | 1,146,872 |
| 6 Jan 2023 | CNY | 16.12 | 16.4 | 16.1 | 16.23 | 16.23 | +0.09 (+0.56%) | 1,212,800 |
| 5 Jan 2023 | CNY | 15.75 | 16.22 | 15.55 | 16.14 | 16.14 | +0.32 (+2.02%) | 1,103,973 |
| 4 Jan 2023 | CNY | 15.97 | 16.03 | 15.72 | 15.82 | 15.82 | -0.09 (-0.57%) | 835,915 |
| 3 Jan 2023 | CNY | 15.44 | 15.92 | 15.2 | 15.91 | 15.91 | +0.47 (+3.04%) | 1,224,700 |
| 30 Dec 2022 | CNY | 15.55 | 15.71 | 15.41 | 15.44 | 15.44 | 0.0 (0.0%) | 828,115 |
| 29 Dec 2022 | CNY | 15.94 | 15.94 | 15.44 | 15.44 | 15.44 | -0.42 (-2.65%) | 1,250,915 |
| 28 Dec 2022 | CNY | 16.27 | 16.74 | 15.76 | 15.86 | 15.86 | -0.59 (-3.59%) | 2,669,903 |
| 27 Dec 2022 | CNY | 15.62 | 17.08 | 15.61 | 16.45 | 16.45 | +0.85 (+5.45%) | 4,854,238 |
