| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 19.67 | 19.8 | 19.58 | 19.71 | 19.71 | +0.04 (+0.20%) | 745,829 |
| 22 Feb 2023 | CNY | 19.68 | 19.76 | 19.6 | 19.67 | 19.67 | -0.09 (-0.46%) | 574,491 |
| 21 Feb 2023 | CNY | 19.74 | 19.85 | 19.56 | 19.76 | 19.76 | +0.09 (+0.46%) | 905,051 |
| 20 Feb 2023 | CNY | 19.39 | 19.71 | 19.18 | 19.67 | 19.67 | +0.28 (+1.44%) | 1,045,251 |
| 17 Feb 2023 | CNY | 19.4 | 19.65 | 19.35 | 19.39 | 19.39 | +0.07 (+0.36%) | 971,918 |
| 16 Feb 2023 | CNY | 19.95 | 20 | 19.24 | 19.32 | 19.32 | -0.63 (-3.16%) | 1,691,214 |
| 15 Feb 2023 | CNY | 20.03 | 20.1 | 19.88 | 19.95 | 19.95 | -0.08 (-0.40%) | 1,064,150 |
| 14 Feb 2023 | CNY | 19.99 | 20.1 | 19.92 | 20.03 | 20.03 | +0.05 (+0.25%) | 1,003,212 |
| 13 Feb 2023 | CNY | 20.02 | 20.03 | 19.82 | 19.98 | 19.98 | +0.03 (+0.15%) | 1,042,628 |
| 10 Feb 2023 | CNY | 19.83 | 20.08 | 19.7 | 19.95 | 19.95 | +0.12 (+0.61%) | 1,505,200 |
| 9 Feb 2023 | CNY | 19.61 | 19.84 | 19.46 | 19.83 | 19.83 | +0.26 (+1.33%) | 938,100 |
| 8 Feb 2023 | CNY | 19.62 | 19.71 | 19.5 | 19.57 | 19.57 | -0.05 (-0.25%) | 646,993 |
| 7 Feb 2023 | CNY | 19.46 | 19.62 | 19.41 | 19.62 | 19.62 | +0.14 (+0.72%) | 1,112,959 |
| 6 Feb 2023 | CNY | 19.8 | 19.8 | 19.46 | 19.48 | 19.48 | -0.22 (-1.12%) | 1,016,600 |
| 3 Feb 2023 | CNY | 19.92 | 19.99 | 19.41 | 19.7 | 19.7 | -0.22 (-1.10%) | 1,322,414 |
| 2 Feb 2023 | CNY | 19.82 | 20.01 | 19.75 | 19.92 | 19.92 | +0.08 (+0.40%) | 1,035,900 |
| 1 Feb 2023 | CNY | 19.62 | 19.84 | 19.49 | 19.84 | 19.84 | +0.29 (+1.48%) | 787,424 |
| 31 Jan 2023 | CNY | 19.5 | 19.63 | 19.42 | 19.55 | 19.55 | +0.05 (+0.26%) | 669,595 |
| 30 Jan 2023 | CNY | 19.55 | 19.79 | 19.47 | 19.5 | 19.5 | +0.22 (+1.14%) | 1,018,235 |
| 20 Jan 2023 | CNY | 19.37 | 19.4 | 19 | 19.28 | 19.28 | +0.03 (+0.16%) | 920,180 |
| 19 Jan 2023 | CNY | 19.07 | 19.3 | 19.07 | 19.25 | 19.25 | +0.05 (+0.26%) | 475,638 |
| 18 Jan 2023 | CNY | 19.03 | 19.3 | 19.03 | 19.2 | 19.2 | +0.13 (+0.68%) | 488,984 |
| 17 Jan 2023 | CNY | 19.29 | 19.49 | 19.05 | 19.07 | 19.07 | -0.33 (-1.70%) | 661,800 |
| 16 Jan 2023 | CNY | 18.52 | 19.55 | 18.52 | 19.4 | 19.4 | +0.83 (+4.47%) | 1,794,775 |
| 13 Jan 2023 | CNY | 18.68 | 18.68 | 18.48 | 18.57 | 18.57 | +0.04 (+0.22%) | 447,605 |
| 12 Jan 2023 | CNY | 18.79 | 18.79 | 18.47 | 18.53 | 18.53 | -0.07 (-0.38%) | 468,800 |
| 11 Jan 2023 | CNY | 18.63 | 18.87 | 18.59 | 18.6 | 18.6 | -0.16 (-0.85%) | 641,675 |
| 10 Jan 2023 | CNY | 18.93 | 18.93 | 18.6 | 18.76 | 18.76 | +0.03 (+0.16%) | 559,368 |
| 9 Jan 2023 | CNY | 18.59 | 18.89 | 18.59 | 18.73 | 18.73 | +0.17 (+0.92%) | 794,818 |
| 6 Jan 2023 | CNY | 18.7 | 18.82 | 18.54 | 18.56 | 18.56 | -0.08 (-0.43%) | 598,209 |
