| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 17.17 | 17.47 | 17.02 | 17.33 | 17.33 | +0.02 (+0.12%) | 8,132,126 |
| 20 Feb 2023 | CNY | 17.16 | 17.37 | 16.91 | 17.31 | 17.31 | +0.2 (+1.17%) | 8,104,761 |
| 17 Feb 2023 | CNY | 17.53 | 17.75 | 17.08 | 17.11 | 17.11 | -0.47 (-2.67%) | 10,956,943 |
| 16 Feb 2023 | CNY | 18.7 | 18.8 | 17.57 | 17.58 | 17.58 | -1.24 (-6.59%) | 19,634,165 |
| 15 Feb 2023 | CNY | 19.3 | 19.32 | 18.68 | 18.82 | 18.82 | -0.53 (-2.74%) | 16,536,781 |
| 14 Feb 2023 | CNY | 18.89 | 19.5 | 18.62 | 19.35 | 19.35 | +0.36 (+1.90%) | 19,297,297 |
| 13 Feb 2023 | CNY | 18.58 | 19.33 | 18.53 | 18.99 | 18.99 | +0.1 (+0.53%) | 14,934,608 |
| 10 Feb 2023 | CNY | 18.56 | 19.37 | 18.46 | 18.89 | 18.89 | +0.33 (+1.78%) | 21,411,896 |
| 9 Feb 2023 | CNY | 17.72 | 18.75 | 17.58 | 18.56 | 18.56 | +0.5 (+2.77%) | 19,678,454 |
| 8 Feb 2023 | CNY | 18.35 | 18.9 | 17.96 | 18.06 | 18.06 | -0.56 (-3.01%) | 16,478,501 |
| 7 Feb 2023 | CNY | 17.78 | 18.81 | 17.5 | 18.62 | 18.62 | +0.82 (+4.61%) | 23,054,344 |
| 6 Feb 2023 | CNY | 18.25 | 18.38 | 17.58 | 17.8 | 17.8 | -0.5 (-2.73%) | 12,855,603 |
| 3 Feb 2023 | CNY | 18.27 | 18.79 | 17.99 | 18.3 | 18.3 | -0.3 (-1.61%) | 15,439,023 |
| 2 Feb 2023 | CNY | 18.5 | 19.11 | 18.27 | 18.6 | 18.6 | +0.19 (+1.03%) | 23,847,744 |
| 1 Feb 2023 | CNY | 17.79 | 18.47 | 17.7 | 18.41 | 18.41 | +0.78 (+4.42%) | 21,844,841 |
| 31 Jan 2023 | CNY | 18.07 | 18.13 | 17.32 | 17.63 | 17.63 | -0.81 (-4.39%) | 21,110,329 |
| 30 Jan 2023 | CNY | 18.3 | 18.82 | 18.13 | 18.44 | 18.44 | +0.34 (+1.88%) | 17,978,722 |
| 20 Jan 2023 | CNY | 18.99 | 19 | 17.85 | 18.1 | 18.1 | -0.7 (-3.72%) | 23,019,805 |
| 19 Jan 2023 | CNY | 19.68 | 19.76 | 18.8 | 18.8 | 18.8 | -1.15 (-5.76%) | 25,007,032 |
| 18 Jan 2023 | CNY | 18.9 | 20.59 | 18.71 | 19.95 | 19.95 | +1.09 (+5.78%) | 33,448,368 |
| 17 Jan 2023 | CNY | 18.66 | 19.97 | 18.5 | 18.86 | 18.86 | +0.76 (+4.20%) | 33,881,164 |
| 16 Jan 2023 | CNY | 17.69 | 18.86 | 17.69 | 18.1 | 18.1 | -0.22 (-1.20%) | 25,896,530 |
| 13 Jan 2023 | CNY | 18.38 | 19.16 | 18.2 | 18.32 | 18.32 | +0.06 (+0.33%) | 29,368,252 |
| 12 Jan 2023 | CNY | 18.41 | 19.1 | 17.8 | 18.26 | 18.26 | -0.29 (-1.56%) | 29,566,088 |
| 11 Jan 2023 | CNY | 18 | 19.25 | 17.54 | 18.55 | 18.55 | +0.2 (+1.09%) | 34,059,496 |
| 10 Jan 2023 | CNY | 16.75 | 19.88 | 16.75 | 18.35 | 18.35 | +1.25 (+7.31%) | 40,005,619 |
| 9 Jan 2023 | CNY | 17.16 | 17.66 | 16.26 | 17.1 | 17.1 | +0.34 (+2.03%) | 33,682,473 |
| 6 Jan 2023 | CNY | 16.04 | 17.09 | 15.85 | 16.76 | 16.76 | +0.89 (+5.61%) | 34,972,120 |
| 5 Jan 2023 | CNY | 16.28 | 16.88 | 15.81 | 15.87 | 15.87 | -0.76 (-4.57%) | 31,771,790 |
| 4 Jan 2023 | CNY | 17.96 | 18.48 | 16.15 | 16.63 | 16.63 | -0.62 (-3.59%) | 43,292,827 |
