| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 19.06 | 19.82 | 18.91 | 19.62 | 19.62 | +0.57 (+2.99%) | 3,387,468 |
| 9 Feb 2023 | CNY | 18.9 | 19.33 | 18.7 | 19.05 | 19.05 | +0.28 (+1.49%) | 1,884,334 |
| 8 Feb 2023 | CNY | 18.89 | 19.18 | 18.77 | 18.77 | 18.77 | -0.23 (-1.21%) | 1,654,460 |
| 7 Feb 2023 | CNY | 18.88 | 19.35 | 18.77 | 19 | 19 | +0.02 (+0.11%) | 1,985,995 |
| 6 Feb 2023 | CNY | 19.02 | 19.14 | 18.49 | 18.98 | 18.98 | -0.2 (-1.04%) | 2,951,738 |
| 3 Feb 2023 | CNY | 18.29 | 19.39 | 18.29 | 19.18 | 19.18 | +0.89 (+4.87%) | 5,680,308 |
| 2 Feb 2023 | CNY | 18.41 | 18.48 | 17.7 | 18.29 | 18.29 | -0.2 (-1.08%) | 3,846,131 |
| 1 Feb 2023 | CNY | 18.6 | 18.86 | 18.31 | 18.49 | 18.49 | -0.17 (-0.91%) | 3,492,832 |
| 31 Jan 2023 | CNY | 18.67 | 18.97 | 18.14 | 18.66 | 18.66 | +0.23 (+1.25%) | 5,302,865 |
| 30 Jan 2023 | CNY | 18.35 | 19.17 | 17.99 | 18.43 | 18.43 | +2.13 (+13.07%) | 10,264,150 |
| 20 Jan 2023 | CNY | 16.56 | 16.56 | 16.11 | 16.3 | 16.3 | -0.04 (-0.24%) | 2,044,225 |
| 19 Jan 2023 | CNY | 16.45 | 16.53 | 16.31 | 16.34 | 16.34 | -0.09 (-0.55%) | 736,632 |
| 18 Jan 2023 | CNY | 16.45 | 16.58 | 16.37 | 16.43 | 16.43 | -0.02 (-0.12%) | 483,200 |
| 17 Jan 2023 | CNY | 16.53 | 16.7 | 16.31 | 16.45 | 16.45 | -0.11 (-0.66%) | 800,100 |
| 16 Jan 2023 | CNY | 16.71 | 16.79 | 16.5 | 16.56 | 16.56 | -0.14 (-0.84%) | 1,238,110 |
| 13 Jan 2023 | CNY | 16.21 | 16.75 | 16.11 | 16.7 | 16.7 | +0.5 (+3.09%) | 2,218,469 |
| 12 Jan 2023 | CNY | 16.14 | 16.35 | 16.1 | 16.2 | 16.2 | +0.06 (+0.37%) | 630,515 |
| 11 Jan 2023 | CNY | 16.46 | 16.72 | 16.14 | 16.14 | 16.14 | -0.36 (-2.18%) | 1,228,648 |
| 10 Jan 2023 | CNY | 16.8 | 16.87 | 16.43 | 16.5 | 16.5 | -0.13 (-0.78%) | 778,200 |
| 9 Jan 2023 | CNY | 16.62 | 16.9 | 16.44 | 16.63 | 16.63 | +0.02 (+0.12%) | 1,596,169 |
| 6 Jan 2023 | CNY | 16.3 | 16.97 | 16.29 | 16.61 | 16.61 | +0.31 (+1.90%) | 2,458,520 |
| 5 Jan 2023 | CNY | 16.19 | 16.44 | 16.05 | 16.3 | 16.3 | +0.03 (+0.18%) | 1,010,386 |
| 4 Jan 2023 | CNY | 15.9 | 16.43 | 15.74 | 16.27 | 16.27 | +0.33 (+2.07%) | 1,643,280 |
| 3 Jan 2023 | CNY | 15.42 | 15.97 | 15.42 | 15.94 | 15.94 | +0.49 (+3.17%) | 1,057,299 |
| 30 Dec 2022 | CNY | 15.28 | 15.71 | 15.13 | 15.45 | 15.45 | +0.32 (+2.12%) | 1,226,287 |
| 29 Dec 2022 | CNY | 15.31 | 15.35 | 15.11 | 15.13 | 15.13 | -0.17 (-1.11%) | 777,415 |
| 28 Dec 2022 | CNY | 15.45 | 15.54 | 15.29 | 15.3 | 15.3 | -0.22 (-1.42%) | 718,646 |
| 27 Dec 2022 | CNY | 15.95 | 16.05 | 15.29 | 15.52 | 15.52 | -0.36 (-2.27%) | 1,809,922 |
| 26 Dec 2022 | CNY | 15.31 | 16.01 | 15.12 | 15.88 | 15.88 | +0.77 (+5.10%) | 1,452,292 |
| 23 Dec 2022 | CNY | 15.46 | 15.47 | 15.1 | 15.11 | 15.11 | -0.39 (-2.52%) | 968,800 |
