| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 15.45 | 15.45 | 14.82 | 15.18 | 15.18 | -0.42 (-2.69%) | 8,413,355 |
| 17 Feb 2023 | CNY | 15.56 | 16.18 | 15.3 | 15.6 | 15.6 | -0.2 (-1.27%) | 10,290,145 |
| 16 Feb 2023 | CNY | 15.91 | 16.89 | 15.67 | 15.8 | 15.8 | +0.4 (+2.60%) | 16,719,187 |
| 15 Feb 2023 | CNY | 15.25 | 15.4 | 15.13 | 15.4 | 15.4 | +0.16 (+1.05%) | 4,401,325 |
| 14 Feb 2023 | CNY | 15.21 | 15.31 | 15.08 | 15.24 | 15.24 | +0.09 (+0.59%) | 3,886,568 |
| 13 Feb 2023 | CNY | 15.13 | 15.23 | 15.06 | 15.15 | 15.15 | +0.02 (+0.13%) | 2,720,446 |
| 10 Feb 2023 | CNY | 15.17 | 15.38 | 15.02 | 15.13 | 15.13 | -0.04 (-0.26%) | 3,751,372 |
| 9 Feb 2023 | CNY | 14.77 | 15.24 | 14.75 | 15.17 | 15.17 | +0.33 (+2.22%) | 4,865,040 |
| 8 Feb 2023 | CNY | 14.99 | 15.08 | 14.84 | 14.84 | 14.84 | -0.23 (-1.53%) | 2,633,784 |
| 7 Feb 2023 | CNY | 15.03 | 15.07 | 14.88 | 15.07 | 15.07 | +0.09 (+0.60%) | 2,504,828 |
| 6 Feb 2023 | CNY | 15 | 15.09 | 14.87 | 14.98 | 14.98 | -0.03 (-0.20%) | 2,044,701 |
| 3 Feb 2023 | CNY | 15.06 | 15.17 | 14.78 | 15.01 | 15.01 | -0.07 (-0.46%) | 3,556,713 |
| 2 Feb 2023 | CNY | 15.2 | 15.3 | 15 | 15.08 | 15.08 | -0.15 (-0.98%) | 4,501,190 |
| 1 Feb 2023 | CNY | 14.7 | 15.33 | 14.63 | 15.23 | 15.23 | +0.49 (+3.32%) | 5,921,761 |
| 31 Jan 2023 | CNY | 14.72 | 14.75 | 14.5 | 14.74 | 14.74 | +0.09 (+0.61%) | 2,839,629 |
| 30 Jan 2023 | CNY | 14.68 | 14.78 | 14.59 | 14.65 | 14.65 | +0.1 (+0.69%) | 3,212,508 |
| 20 Jan 2023 | CNY | 14.74 | 14.87 | 14.53 | 14.55 | 14.55 | -0.18 (-1.22%) | 3,729,124 |
| 19 Jan 2023 | CNY | 14.45 | 15.08 | 14.45 | 14.73 | 14.73 | +0.19 (+1.31%) | 7,596,792 |
| 18 Jan 2023 | CNY | 14.19 | 14.79 | 13.92 | 14.54 | 14.54 | +0.54 (+3.86%) | 8,027,868 |
| 17 Jan 2023 | CNY | 13.65 | 14 | 13.64 | 14 | 14 | +0.35 (+2.56%) | 4,273,336 |
| 16 Jan 2023 | CNY | 13.53 | 13.67 | 13.46 | 13.65 | 13.65 | +0.18 (+1.34%) | 2,080,377 |
| 13 Jan 2023 | CNY | 13.4 | 13.5 | 13.33 | 13.47 | 13.47 | +0.09 (+0.67%) | 1,724,929 |
| 12 Jan 2023 | CNY | 13.5 | 13.54 | 13.3 | 13.38 | 13.38 | -0.12 (-0.89%) | 1,866,064 |
| 11 Jan 2023 | CNY | 13.71 | 13.78 | 13.38 | 13.5 | 13.5 | -0.21 (-1.53%) | 3,016,254 |
| 10 Jan 2023 | CNY | 13.89 | 13.9 | 13.68 | 13.71 | 13.71 | -0.16 (-1.15%) | 2,168,328 |
| 9 Jan 2023 | CNY | 13.66 | 13.91 | 13.62 | 13.87 | 13.87 | +0.26 (+1.91%) | 3,154,796 |
| 6 Jan 2023 | CNY | 13.57 | 13.69 | 13.48 | 13.61 | 13.61 | -0.03 (-0.22%) | 2,257,605 |
| 5 Jan 2023 | CNY | 13.5 | 13.66 | 13.4 | 13.64 | 13.64 | +0.11 (+0.81%) | 2,577,463 |
| 4 Jan 2023 | CNY | 13.48 | 13.63 | 13.35 | 13.53 | 13.53 | +0.03 (+0.22%) | 2,531,796 |
| 3 Jan 2023 | CNY | 13.16 | 13.54 | 13.01 | 13.5 | 13.5 | +0.34 (+2.58%) | 3,279,237 |
