| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 19.61 | 19.9 | 19.59 | 19.79 | 19.79 | +0.05 (+0.25%) | 1,725,349 |
| 21 Feb 2023 | CNY | 19.93 | 19.93 | 19.58 | 19.74 | 19.74 | -0.08 (-0.40%) | 2,069,752 |
| 20 Feb 2023 | CNY | 19.6 | 19.86 | 19.49 | 19.82 | 19.82 | +0.21 (+1.07%) | 2,337,265 |
| 17 Feb 2023 | CNY | 19.83 | 20.09 | 19.59 | 19.61 | 19.61 | -0.34 (-1.70%) | 3,511,701 |
| 16 Feb 2023 | CNY | 20.9 | 20.96 | 19.83 | 19.95 | 19.95 | -0.73 (-3.53%) | 6,246,016 |
| 15 Feb 2023 | CNY | 20.62 | 20.79 | 20.51 | 20.68 | 20.68 | +0.07 (+0.34%) | 3,338,609 |
| 14 Feb 2023 | CNY | 20.65 | 20.77 | 20.4 | 20.61 | 20.61 | -0.12 (-0.58%) | 3,212,592 |
| 13 Feb 2023 | CNY | 20.3 | 20.77 | 20.3 | 20.73 | 20.73 | +0.28 (+1.37%) | 4,052,731 |
| 10 Feb 2023 | CNY | 20.49 | 20.66 | 20.27 | 20.45 | 20.45 | +0.03 (+0.15%) | 3,946,644 |
| 9 Feb 2023 | CNY | 20 | 20.54 | 19.86 | 20.42 | 20.42 | +0.43 (+2.15%) | 4,165,881 |
| 8 Feb 2023 | CNY | 20.22 | 20.44 | 19.98 | 19.99 | 19.99 | -0.31 (-1.53%) | 2,688,295 |
| 7 Feb 2023 | CNY | 20.24 | 20.33 | 20.04 | 20.3 | 20.3 | +0.27 (+1.35%) | 2,774,618 |
| 6 Feb 2023 | CNY | 20.15 | 20.31 | 19.95 | 20.03 | 20.03 | -0.16 (-0.79%) | 3,051,235 |
| 3 Feb 2023 | CNY | 20.46 | 20.57 | 19.9 | 20.19 | 20.19 | -0.23 (-1.13%) | 3,969,398 |
| 2 Feb 2023 | CNY | 20.49 | 20.74 | 20.36 | 20.42 | 20.42 | -0.13 (-0.63%) | 4,111,263 |
| 1 Feb 2023 | CNY | 19.67 | 20.75 | 19.67 | 20.55 | 20.55 | +0.89 (+4.53%) | 6,922,234 |
| 31 Jan 2023 | CNY | 19.68 | 19.68 | 19.45 | 19.66 | 19.66 | -0.03 (-0.15%) | 2,795,790 |
| 30 Jan 2023 | CNY | 19.79 | 19.94 | 19.64 | 19.69 | 19.69 | +0.08 (+0.41%) | 3,315,411 |
| 20 Jan 2023 | CNY | 19.79 | 19.82 | 19.43 | 19.61 | 19.61 | -0.08 (-0.41%) | 2,848,296 |
| 19 Jan 2023 | CNY | 19.5 | 19.8 | 19.42 | 19.69 | 19.69 | +0.06 (+0.31%) | 2,439,318 |
| 18 Jan 2023 | CNY | 19.45 | 19.78 | 19.21 | 19.63 | 19.63 | +0.19 (+0.98%) | 3,070,022 |
| 17 Jan 2023 | CNY | 19.36 | 19.84 | 19.36 | 19.44 | 19.44 | +0.1 (+0.52%) | 3,299,193 |
| 16 Jan 2023 | CNY | 19.13 | 19.47 | 19.12 | 19.34 | 19.34 | -0.01 (-0.05%) | 2,783,000 |
| 13 Jan 2023 | CNY | 18.95 | 19.55 | 18.8 | 19.35 | 19.35 | +0.6 (+3.20%) | 4,653,398 |
| 12 Jan 2023 | CNY | 18.69 | 18.83 | 18.62 | 18.75 | 18.75 | +0.13 (+0.70%) | 1,412,648 |
| 11 Jan 2023 | CNY | 19.15 | 19.25 | 18.6 | 18.62 | 18.62 | -0.6 (-3.12%) | 3,301,314 |
| 10 Jan 2023 | CNY | 19.15 | 19.34 | 19.01 | 19.22 | 19.22 | -0.01 (-0.05%) | 1,915,733 |
| 9 Jan 2023 | CNY | 19.22 | 19.5 | 19.11 | 19.23 | 19.23 | +0.02 (+0.10%) | 1,736,473 |
| 6 Jan 2023 | CNY | 19.3 | 19.4 | 19 | 19.21 | 19.21 | -0.16 (-0.83%) | 2,751,655 |
| 5 Jan 2023 | CNY | 18.79 | 19.46 | 18.73 | 19.37 | 19.37 | +0.62 (+3.31%) | 4,457,676 |
