| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.83 | 16.09 | 15.69 | 16.08 | 16.08 | +0.25 (+1.58%) | 1,239,900 |
| 21 Feb 2023 | CNY | 16 | 16.09 | 15.74 | 15.83 | 15.83 | -0.15 (-0.94%) | 1,338,100 |
| 20 Feb 2023 | CNY | 15.93 | 16.17 | 15.75 | 15.98 | 15.98 | +0.05 (+0.31%) | 846,700 |
| 17 Feb 2023 | CNY | 15.76 | 16.2 | 15.75 | 15.93 | 15.93 | +0.22 (+1.40%) | 1,513,700 |
| 16 Feb 2023 | CNY | 16.18 | 16.24 | 15.61 | 15.71 | 15.71 | -0.43 (-2.66%) | 1,304,500 |
| 15 Feb 2023 | CNY | 16.27 | 16.35 | 16.08 | 16.14 | 16.14 | -0.13 (-0.80%) | 1,122,601 |
| 14 Feb 2023 | CNY | 16.4 | 16.4 | 16.15 | 16.27 | 16.27 | -0.12 (-0.73%) | 682,200 |
| 13 Feb 2023 | CNY | 16.26 | 16.42 | 16.2 | 16.39 | 16.39 | +0.2 (+1.24%) | 683,702 |
| 10 Feb 2023 | CNY | 16.17 | 16.38 | 16.1 | 16.19 | 16.19 | +0.02 (+0.12%) | 819,300 |
| 9 Feb 2023 | CNY | 16.33 | 16.34 | 16.11 | 16.17 | 16.17 | -0.08 (-0.49%) | 777,101 |
| 8 Feb 2023 | CNY | 16.09 | 16.75 | 16.02 | 16.25 | 16.25 | +0.13 (+0.81%) | 1,856,600 |
| 7 Feb 2023 | CNY | 15.87 | 16.14 | 15.82 | 16.12 | 16.12 | +0.25 (+1.58%) | 837,910 |
| 6 Feb 2023 | CNY | 15.81 | 16.02 | 15.8 | 15.87 | 15.87 | -0.05 (-0.31%) | 673,400 |
| 3 Feb 2023 | CNY | 16.13 | 16.16 | 15.77 | 15.92 | 15.92 | -0.22 (-1.36%) | 1,141,000 |
| 2 Feb 2023 | CNY | 16.15 | 16.32 | 15.99 | 16.14 | 16.14 | +0.07 (+0.44%) | 1,054,700 |
| 1 Feb 2023 | CNY | 15.88 | 16.15 | 15.83 | 16.07 | 16.07 | +0.22 (+1.39%) | 1,310,600 |
| 31 Jan 2023 | CNY | 15.88 | 15.98 | 15.63 | 15.85 | 15.85 | -0.03 (-0.19%) | 1,083,510 |
| 30 Jan 2023 | CNY | 15.46 | 15.88 | 15.43 | 15.88 | 15.88 | +0.5 (+3.25%) | 2,054,300 |
| 20 Jan 2023 | CNY | 15.47 | 15.48 | 15.28 | 15.38 | 15.38 | -0.01 (-0.06%) | 1,124,400 |
| 19 Jan 2023 | CNY | 15.59 | 15.59 | 15.32 | 15.39 | 15.39 | -0.25 (-1.60%) | 1,337,800 |
| 18 Jan 2023 | CNY | 14.89 | 16.06 | 14.76 | 15.64 | 15.64 | +0.76 (+5.11%) | 3,108,900 |
| 17 Jan 2023 | CNY | 15.03 | 15.15 | 14.8 | 14.88 | 14.88 | -0.12 (-0.80%) | 891,700 |
| 16 Jan 2023 | CNY | 14.68 | 15.05 | 14.68 | 15 | 15 | +0.32 (+2.18%) | 1,056,901 |
| 13 Jan 2023 | CNY | 14.75 | 14.79 | 14.6 | 14.68 | 14.68 | -0.04 (-0.27%) | 647,700 |
| 12 Jan 2023 | CNY | 14.75 | 14.86 | 14.65 | 14.72 | 14.72 | -0.1 (-0.67%) | 641,500 |
| 11 Jan 2023 | CNY | 15.12 | 15.13 | 14.75 | 14.82 | 14.82 | -0.31 (-2.05%) | 1,242,900 |
| 10 Jan 2023 | CNY | 15.24 | 15.26 | 14.96 | 15.13 | 15.13 | -0.1 (-0.66%) | 867,000 |
| 9 Jan 2023 | CNY | 15.28 | 15.28 | 14.9 | 15.23 | 15.23 | +0.24 (+1.60%) | 1,276,500 |
| 6 Jan 2023 | CNY | 15.45 | 15.47 | 14.98 | 14.99 | 14.99 | -0.46 (-2.98%) | 1,381,400 |
| 5 Jan 2023 | CNY | 15.44 | 15.59 | 15.31 | 15.45 | 15.45 | -0.06 (-0.39%) | 1,120,700 |
