| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15.22 | 15.22 | 14.36 | 14.63 | 14.63 | -0.6 (-3.94%) | 62,467,155 |
| 22 Feb 2023 | CNY | 15.19 | 15.49 | 15.03 | 15.23 | 15.23 | +0.05 (+0.33%) | 29,108,324 |
| 21 Feb 2023 | CNY | 15.4 | 15.45 | 14.96 | 15.18 | 15.18 | -0.21 (-1.36%) | 34,818,423 |
| 20 Feb 2023 | CNY | 15.68 | 16.02 | 15 | 15.39 | 15.39 | -0.12 (-0.77%) | 69,332,540 |
| 17 Feb 2023 | CNY | 14.93 | 15.64 | 14.93 | 15.51 | 15.51 | +0.6 (+4.02%) | 52,215,305 |
| 16 Feb 2023 | CNY | 15.39 | 15.39 | 14.78 | 14.91 | 14.91 | -0.43 (-2.80%) | 31,268,431 |
| 15 Feb 2023 | CNY | 15.52 | 15.73 | 15.16 | 15.34 | 15.34 | -0.17 (-1.10%) | 35,520,373 |
| 14 Feb 2023 | CNY | 15.53 | 15.87 | 15.37 | 15.51 | 15.51 | +0.36 (+2.38%) | 46,712,515 |
| 13 Feb 2023 | CNY | 15.45 | 15.51 | 14.96 | 15.15 | 15.15 | -0.3 (-1.94%) | 47,932,420 |
| 10 Feb 2023 | CNY | 15.69 | 15.95 | 15.2 | 15.45 | 15.45 | +0.02 (+0.13%) | 44,038,453 |
| 9 Feb 2023 | CNY | 15.56 | 15.59 | 15.27 | 15.43 | 15.43 | -0.13 (-0.84%) | 36,173,430 |
| 8 Feb 2023 | CNY | 15.69 | 16.1 | 15.35 | 15.56 | 15.56 | -0.02 (-0.13%) | 58,566,155 |
| 7 Feb 2023 | CNY | 15.3 | 15.8 | 15.16 | 15.58 | 15.58 | +0.66 (+4.42%) | 70,831,958 |
| 6 Feb 2023 | CNY | 15.08 | 15.35 | 14.7 | 14.92 | 14.92 | -0.17 (-1.13%) | 37,801,766 |
| 3 Feb 2023 | CNY | 14.76 | 15.28 | 14.69 | 15.09 | 15.09 | +0.17 (+1.14%) | 51,488,528 |
| 2 Feb 2023 | CNY | 14.9 | 15.6 | 14.72 | 14.92 | 14.92 | +0.03 (+0.20%) | 71,147,641 |
| 1 Feb 2023 | CNY | 14.37 | 14.94 | 14 | 14.89 | 14.89 | +0.61 (+4.27%) | 67,982,428 |
| 31 Jan 2023 | CNY | 13.76 | 14.68 | 13.7 | 14.28 | 14.28 | +0.59 (+4.31%) | 69,771,893 |
| 30 Jan 2023 | CNY | 14.54 | 14.62 | 13.63 | 13.69 | 13.69 | -0.63 (-4.40%) | 63,517,460 |
| 20 Jan 2023 | CNY | 14.15 | 14.6 | 14.12 | 14.32 | 14.32 | +0.14 (+0.99%) | 38,161,688 |
| 19 Jan 2023 | CNY | 14.15 | 14.22 | 13.87 | 14.18 | 14.18 | 0.0 (0.0%) | 35,924,178 |
| 18 Jan 2023 | CNY | 13.75 | 14.44 | 13.75 | 14.18 | 14.18 | +0.53 (+3.88%) | 68,318,563 |
| 17 Jan 2023 | CNY | 13.64 | 13.7 | 13.35 | 13.65 | 13.65 | -0.01 (-0.07%) | 44,070,723 |
| 16 Jan 2023 | CNY | 13.33 | 13.83 | 13.06 | 13.66 | 13.66 | +0.24 (+1.79%) | 82,353,005 |
| 13 Jan 2023 | CNY | 13.12 | 13.76 | 12.93 | 13.42 | 13.42 | +0.36 (+2.76%) | 114,887,988 |
| 12 Jan 2023 | CNY | 12.13 | 13.18 | 11.89 | 13.06 | 13.06 | +0.81 (+6.61%) | 133,904,433 |
| 11 Jan 2023 | CNY | 11.89 | 12.56 | 11.82 | 12.25 | 12.25 | +0.47 (+3.99%) | 104,970,713 |
| 10 Jan 2023 | CNY | 12.04 | 12.12 | 11.73 | 11.78 | 11.78 | -0.22 (-1.83%) | 45,955,478 |
| 9 Jan 2023 | CNY | 11.94 | 12.23 | 11.92 | 12 | 12 | 0.0 (0.0%) | 41,472,556 |
| 6 Jan 2023 | CNY | 11.81 | 12.13 | 11.61 | 12 | 12 | +0.11 (+0.93%) | 62,017,106 |
