| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.95 | 14.02 | 13.78 | 13.88 | 13.88 | -0.08 (-0.57%) | 12,861,941 |
| 22 Feb 2023 | CNY | 13.94 | 13.98 | 13.86 | 13.96 | 13.96 | -0.08 (-0.57%) | 11,315,574 |
| 21 Feb 2023 | CNY | 14.01 | 14.15 | 13.93 | 14.04 | 14.04 | +0.07 (+0.50%) | 15,854,112 |
| 20 Feb 2023 | CNY | 13.75 | 14.02 | 13.63 | 13.97 | 13.97 | +0.18 (+1.31%) | 12,710,085 |
| 17 Feb 2023 | CNY | 14.04 | 14.12 | 13.78 | 13.79 | 13.79 | -0.23 (-1.64%) | 15,767,121 |
| 16 Feb 2023 | CNY | 14.48 | 14.52 | 13.91 | 14.02 | 14.02 | -0.45 (-3.11%) | 20,131,516 |
| 15 Feb 2023 | CNY | 14.44 | 14.52 | 14.28 | 14.47 | 14.47 | +0.07 (+0.49%) | 15,429,210 |
| 14 Feb 2023 | CNY | 14.45 | 14.58 | 14.33 | 14.4 | 14.4 | -0.05 (-0.35%) | 15,400,880 |
| 13 Feb 2023 | CNY | 14.31 | 14.53 | 14.2 | 14.45 | 14.45 | +0.21 (+1.47%) | 19,211,599 |
| 10 Feb 2023 | CNY | 14.27 | 14.42 | 14.09 | 14.24 | 14.24 | -0.02 (-0.14%) | 16,533,934 |
| 9 Feb 2023 | CNY | 13.78 | 14.28 | 13.78 | 14.26 | 14.26 | +0.42 (+3.03%) | 22,156,857 |
| 8 Feb 2023 | CNY | 14 | 14.12 | 13.79 | 13.84 | 13.84 | -0.16 (-1.14%) | 11,317,203 |
| 7 Feb 2023 | CNY | 13.93 | 14.03 | 13.89 | 14 | 14 | +0.07 (+0.50%) | 9,818,166 |
| 6 Feb 2023 | CNY | 14.05 | 14.09 | 13.9 | 13.93 | 13.93 | -0.2 (-1.42%) | 10,270,229 |
| 3 Feb 2023 | CNY | 14.06 | 14.2 | 13.86 | 14.13 | 14.13 | +0.06 (+0.43%) | 16,572,297 |
| 2 Feb 2023 | CNY | 14.17 | 14.32 | 14.06 | 14.07 | 14.07 | -0.1 (-0.71%) | 19,210,626 |
| 1 Feb 2023 | CNY | 13.8 | 14.25 | 13.79 | 14.17 | 14.17 | +0.38 (+2.76%) | 24,097,789 |
| 31 Jan 2023 | CNY | 13.71 | 13.82 | 13.65 | 13.79 | 13.79 | +0.05 (+0.36%) | 9,287,478 |
| 30 Jan 2023 | CNY | 13.88 | 13.88 | 13.7 | 13.74 | 13.74 | +0.07 (+0.51%) | 14,182,274 |
| 20 Jan 2023 | CNY | 13.55 | 13.7 | 13.51 | 13.67 | 13.67 | +0.13 (+0.96%) | 10,183,021 |
| 19 Jan 2023 | CNY | 13.38 | 13.56 | 13.3 | 13.54 | 13.54 | +0.16 (+1.20%) | 11,515,842 |
| 18 Jan 2023 | CNY | 13.32 | 13.45 | 13.25 | 13.38 | 13.38 | +0.07 (+0.53%) | 7,460,327 |
| 17 Jan 2023 | CNY | 13.29 | 13.42 | 13.23 | 13.31 | 13.31 | +0.07 (+0.53%) | 7,575,863 |
| 16 Jan 2023 | CNY | 13.03 | 13.3 | 13.01 | 13.24 | 13.24 | +0.21 (+1.61%) | 10,360,877 |
| 13 Jan 2023 | CNY | 13.11 | 13.13 | 12.87 | 13.03 | 13.03 | -0.01 (-0.08%) | 7,726,214 |
| 12 Jan 2023 | CNY | 13.09 | 13.13 | 12.93 | 13.04 | 13.04 | +0.05 (+0.38%) | 6,554,516 |
| 11 Jan 2023 | CNY | 13.22 | 13.42 | 12.99 | 12.99 | 12.99 | -0.23 (-1.74%) | 9,912,706 |
| 10 Jan 2023 | CNY | 13.28 | 13.32 | 13.17 | 13.22 | 13.22 | -0.01 (-0.08%) | 7,237,963 |
| 9 Jan 2023 | CNY | 13.26 | 13.34 | 13.19 | 13.23 | 13.23 | +0.02 (+0.15%) | 6,845,940 |
| 6 Jan 2023 | CNY | 13.2 | 13.37 | 13.14 | 13.21 | 13.21 | +0.02 (+0.15%) | 9,622,496 |
