| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 13.2 | 13.53 | 13.2 | 13.4 | 13.4 | +0.21 (+1.59%) | 17,706,540 |
| 16 Feb 2023 | CNY | 13.46 | 13.5 | 13.1 | 13.19 | 13.19 | -0.27 (-2.01%) | 19,977,252 |
| 15 Feb 2023 | CNY | 13.63 | 13.72 | 13.4 | 13.46 | 13.46 | -0.15 (-1.10%) | 15,243,041 |
| 14 Feb 2023 | CNY | 13.55 | 13.68 | 13.47 | 13.61 | 13.61 | +0.07 (+0.52%) | 11,545,768 |
| 13 Feb 2023 | CNY | 13.64 | 13.65 | 13.33 | 13.54 | 13.54 | -0.08 (-0.59%) | 21,425,795 |
| 10 Feb 2023 | CNY | 13.76 | 13.84 | 13.56 | 13.62 | 13.62 | -0.22 (-1.59%) | 11,585,513 |
| 9 Feb 2023 | CNY | 13.77 | 13.87 | 13.73 | 13.84 | 13.84 | +0.04 (+0.29%) | 11,307,495 |
| 8 Feb 2023 | CNY | 13.99 | 14.06 | 13.78 | 13.8 | 13.8 | -0.18 (-1.29%) | 12,860,175 |
| 7 Feb 2023 | CNY | 13.95 | 14.11 | 13.91 | 13.98 | 13.98 | 0.0 (0.0%) | 12,277,129 |
| 6 Feb 2023 | CNY | 14.05 | 14.11 | 13.91 | 13.98 | 13.98 | -0.17 (-1.20%) | 12,833,400 |
| 3 Feb 2023 | CNY | 14.24 | 14.25 | 14.03 | 14.15 | 14.15 | -0.14 (-0.98%) | 12,414,123 |
| 2 Feb 2023 | CNY | 14.25 | 14.43 | 14.14 | 14.29 | 14.29 | +0.04 (+0.28%) | 17,131,472 |
| 1 Feb 2023 | CNY | 14.21 | 14.26 | 14.14 | 14.25 | 14.25 | +0.05 (+0.35%) | 11,294,212 |
| 31 Jan 2023 | CNY | 14.11 | 14.29 | 14.09 | 14.2 | 14.2 | +0.05 (+0.35%) | 12,336,457 |
| 30 Jan 2023 | CNY | 14.44 | 14.47 | 14.07 | 14.15 | 14.15 | -0.18 (-1.26%) | 19,226,211 |
| 20 Jan 2023 | CNY | 14.32 | 14.42 | 14.16 | 14.33 | 14.33 | +0.2 (+1.42%) | 18,971,132 |
| 19 Jan 2023 | CNY | 14.1 | 14.42 | 14.07 | 14.13 | 14.13 | +0.14 (+1.00%) | 20,617,290 |
| 18 Jan 2023 | CNY | 13.91 | 14.17 | 13.9 | 13.99 | 13.99 | +0.13 (+0.94%) | 17,918,075 |
| 17 Jan 2023 | CNY | 13.95 | 14.18 | 13.84 | 13.86 | 13.86 | -0.68 (-4.68%) | 33,358,673 |
| 16 Jan 2023 | CNY | 14.65 | 14.67 | 14.45 | 14.54 | 14.54 | -0.03 (-0.21%) | 12,947,500 |
| 13 Jan 2023 | CNY | 14.6 | 14.78 | 14.46 | 14.57 | 14.57 | -0.04 (-0.27%) | 15,883,739 |
| 12 Jan 2023 | CNY | 14.55 | 14.68 | 14.35 | 14.61 | 14.61 | +0.07 (+0.48%) | 18,052,978 |
| 11 Jan 2023 | CNY | 14.25 | 14.73 | 14.17 | 14.54 | 14.54 | +0.38 (+2.68%) | 29,990,727 |
| 10 Jan 2023 | CNY | 14.15 | 14.32 | 14 | 14.16 | 14.16 | +0.04 (+0.28%) | 15,496,387 |
| 9 Jan 2023 | CNY | 13.89 | 14.39 | 13.71 | 14.12 | 14.12 | +0.45 (+3.29%) | 24,519,602 |
| 6 Jan 2023 | CNY | 13.28 | 13.73 | 13.26 | 13.67 | 13.67 | +0.4 (+3.01%) | 20,241,529 |
| 5 Jan 2023 | CNY | 13.39 | 13.42 | 13.18 | 13.27 | 13.27 | -0.07 (-0.52%) | 17,666,985 |
| 4 Jan 2023 | CNY | 13.4 | 13.74 | 13.27 | 13.34 | 13.34 | -0.12 (-0.89%) | 15,980,227 |
| 3 Jan 2023 | CNY | 13.3 | 13.52 | 13.17 | 13.46 | 13.46 | +0.12 (+0.90%) | 9,476,640 |
| 30 Dec 2022 | CNY | 13.42 | 13.48 | 13.31 | 13.34 | 13.34 | -0.04 (-0.30%) | 5,806,406 |
