| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2023 | CNY | 17.7 | 17.8 | 16.82 | 17.12 | 17.12 | -0.85 (-4.73%) | 3,439,991 |
| 10 Mar 2023 | CNY | 17.7 | 18.5 | 17.65 | 17.97 | 17.97 | +0.15 (+0.84%) | 3,691,754 |
| 9 Mar 2023 | CNY | 17.88 | 17.94 | 17.6 | 17.82 | 17.82 | -0.05 (-0.28%) | 2,021,057 |
| 8 Mar 2023 | CNY | 17.53 | 17.98 | 17.43 | 17.87 | 17.87 | +0.22 (+1.25%) | 2,380,310 |
| 7 Mar 2023 | CNY | 18.02 | 18.06 | 17.36 | 17.65 | 17.65 | -0.52 (-2.86%) | 3,505,797 |
| 6 Mar 2023 | CNY | 18.68 | 18.68 | 18.02 | 18.17 | 18.17 | -0.49 (-2.63%) | 3,765,755 |
| 3 Mar 2023 | CNY | 18.35 | 18.68 | 18.13 | 18.66 | 18.66 | +0.23 (+1.25%) | 4,732,727 |
| 2 Mar 2023 | CNY | 18.22 | 19.15 | 17.81 | 18.43 | 18.43 | +0.26 (+1.43%) | 7,653,730 |
| 1 Mar 2023 | CNY | 18.29 | 18.4 | 18.01 | 18.17 | 18.17 | -0.43 (-2.31%) | 6,051,486 |
| 28 Feb 2023 | CNY | 17.39 | 18.72 | 17.21 | 18.6 | 18.6 | +1.13 (+6.47%) | 9,629,121 |
| 27 Feb 2023 | CNY | 17.65 | 17.69 | 17.34 | 17.47 | 17.47 | -0.23 (-1.30%) | 2,947,617 |
| 24 Feb 2023 | CNY | 18.05 | 18.09 | 17.52 | 17.7 | 17.7 | -0.63 (-3.44%) | 6,528,368 |
| 23 Feb 2023 | CNY | 16.61 | 18.39 | 16.61 | 18.33 | 18.33 | +1.73 (+10.42%) | 10,285,437 |
| 22 Feb 2023 | CNY | 16.53 | 16.61 | 16.4 | 16.6 | 16.6 | +0.02 (+0.12%) | 593,869 |
| 21 Feb 2023 | CNY | 16.54 | 16.68 | 16.45 | 16.58 | 16.58 | +0.12 (+0.73%) | 899,821 |
| 20 Feb 2023 | CNY | 16.32 | 16.48 | 16.21 | 16.46 | 16.46 | +0.13 (+0.80%) | 980,346 |
| 17 Feb 2023 | CNY | 16.47 | 16.75 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 1,276,548 |
| 16 Feb 2023 | CNY | 16.97 | 16.98 | 16.25 | 16.33 | 16.33 | -0.61 (-3.60%) | 2,019,698 |
| 15 Feb 2023 | CNY | 16.85 | 16.99 | 16.85 | 16.94 | 16.94 | +0.09 (+0.53%) | 1,263,811 |
| 14 Feb 2023 | CNY | 17.02 | 17.05 | 16.82 | 16.85 | 16.85 | -0.09 (-0.53%) | 1,294,739 |
| 13 Feb 2023 | CNY | 16.89 | 17.01 | 16.85 | 16.94 | 16.94 | +0.08 (+0.47%) | 1,378,689 |
| 10 Feb 2023 | CNY | 17.31 | 17.32 | 16.83 | 16.86 | 16.86 | -0.35 (-2.03%) | 2,246,132 |
| 9 Feb 2023 | CNY | 16.8 | 17.27 | 16.73 | 17.21 | 17.21 | +0.31 (+1.83%) | 3,242,867 |
| 8 Feb 2023 | CNY | 16.71 | 17.05 | 16.54 | 16.9 | 16.9 | +0.15 (+0.90%) | 2,054,066 |
| 7 Feb 2023 | CNY | 16.64 | 16.76 | 16.5 | 16.75 | 16.75 | +0.2 (+1.21%) | 1,175,008 |
| 6 Feb 2023 | CNY | 16.8 | 16.8 | 16.52 | 16.55 | 16.55 | -0.03 (-0.18%) | 867,765 |
| 3 Feb 2023 | CNY | 16.69 | 16.75 | 16.41 | 16.58 | 16.58 | -0.04 (-0.24%) | 1,164,949 |
| 2 Feb 2023 | CNY | 16.83 | 16.85 | 16.6 | 16.62 | 16.62 | -0.21 (-1.25%) | 1,461,975 |
| 1 Feb 2023 | CNY | 16.7 | 16.85 | 16.64 | 16.83 | 16.83 | +0.11 (+0.66%) | 1,760,963 |
| 31 Jan 2023 | CNY | 16.48 | 16.79 | 16.26 | 16.72 | 16.72 | +0.29 (+1.77%) | 2,236,969 |
