| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15 | 15.08 | 14.62 | 14.74 | 14.74 | -0.25 (-1.67%) | 12,856,552 |
| 22 Feb 2023 | CNY | 14.9 | 15.08 | 14.8 | 14.99 | 14.99 | +0.04 (+0.27%) | 11,998,514 |
| 21 Feb 2023 | CNY | 14.92 | 15.15 | 14.8 | 14.95 | 14.95 | +0.06 (+0.40%) | 16,696,601 |
| 20 Feb 2023 | CNY | 14.32 | 14.91 | 14.32 | 14.89 | 14.89 | +0.49 (+3.40%) | 19,880,785 |
| 17 Feb 2023 | CNY | 14.54 | 14.74 | 14.3 | 14.4 | 14.4 | -0.18 (-1.23%) | 19,201,451 |
| 16 Feb 2023 | CNY | 14.56 | 15.1 | 14.45 | 14.58 | 14.58 | +0.08 (+0.55%) | 28,745,305 |
| 15 Feb 2023 | CNY | 14.72 | 14.73 | 14.42 | 14.5 | 14.5 | -0.26 (-1.76%) | 17,557,673 |
| 14 Feb 2023 | CNY | 15 | 15.08 | 14.66 | 14.76 | 14.76 | -0.24 (-1.60%) | 18,055,102 |
| 13 Feb 2023 | CNY | 14.55 | 15.04 | 14.55 | 15 | 15 | +0.41 (+2.81%) | 26,253,229 |
| 10 Feb 2023 | CNY | 14.27 | 14.67 | 14.2 | 14.59 | 14.59 | +0.28 (+1.96%) | 24,767,466 |
| 9 Feb 2023 | CNY | 14.05 | 14.37 | 14 | 14.31 | 14.31 | +0.21 (+1.49%) | 22,005,373 |
| 8 Feb 2023 | CNY | 14.32 | 14.33 | 13.98 | 14.1 | 14.1 | -0.23 (-1.61%) | 24,629,742 |
| 7 Feb 2023 | CNY | 14.79 | 14.86 | 14.16 | 14.33 | 14.33 | -0.4 (-2.72%) | 27,482,611 |
| 6 Feb 2023 | CNY | 14.71 | 15.04 | 14.62 | 14.73 | 14.73 | -0.13 (-0.87%) | 15,488,179 |
| 3 Feb 2023 | CNY | 14.78 | 14.91 | 14.6 | 14.86 | 14.86 | -0.05 (-0.34%) | 16,800,916 |
| 2 Feb 2023 | CNY | 14.69 | 14.93 | 14.55 | 14.91 | 14.91 | +0.12 (+0.81%) | 22,800,103 |
| 1 Feb 2023 | CNY | 14.94 | 14.98 | 14.38 | 14.79 | 14.79 | -0.14 (-0.94%) | 37,348,759 |
| 31 Jan 2023 | CNY | 15.02 | 15.28 | 14.8 | 14.93 | 14.93 | -0.15 (-0.99%) | 20,697,291 |
| 30 Jan 2023 | CNY | 16.39 | 16.5 | 14.91 | 15.08 | 15.08 | -0.98 (-6.10%) | 44,022,894 |
| 20 Jan 2023 | CNY | 15.9 | 16.3 | 15.82 | 16.06 | 16.06 | +0.3 (+1.90%) | 15,633,083 |
| 19 Jan 2023 | CNY | 15.46 | 15.9 | 15.45 | 15.76 | 15.76 | +0.15 (+0.96%) | 11,902,025 |
| 18 Jan 2023 | CNY | 15.74 | 15.82 | 15.41 | 15.61 | 15.61 | -0.13 (-0.83%) | 11,847,897 |
| 17 Jan 2023 | CNY | 15.85 | 15.91 | 15.55 | 15.74 | 15.74 | -0.1 (-0.63%) | 13,386,400 |
| 16 Jan 2023 | CNY | 16.39 | 16.42 | 15.55 | 15.84 | 15.84 | -0.43 (-2.64%) | 27,646,095 |
| 13 Jan 2023 | CNY | 15.71 | 16.39 | 15.46 | 16.27 | 16.27 | +0.44 (+2.78%) | 24,622,759 |
| 12 Jan 2023 | CNY | 16.1 | 16.2 | 15.75 | 15.83 | 15.83 | -0.17 (-1.06%) | 14,201,050 |
| 11 Jan 2023 | CNY | 16.08 | 16.2 | 15.62 | 16 | 16 | -0.19 (-1.17%) | 21,204,434 |
| 10 Jan 2023 | CNY | 16.2 | 16.56 | 15.8 | 16.19 | 16.19 | -0.02 (-0.12%) | 23,672,896 |
| 9 Jan 2023 | CNY | 15.63 | 16.37 | 15.51 | 16.21 | 16.21 | +0.68 (+4.38%) | 30,011,092 |
| 6 Jan 2023 | CNY | 15.94 | 16.09 | 15.36 | 15.53 | 15.53 | -0.47 (-2.94%) | 24,926,886 |
