| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 14.63 | 14.8 | 14.4 | 14.78 | 14.78 | +0.27 (+1.86%) | 29,633,213 |
| 13 Feb 2023 | CNY | 14.18 | 14.55 | 14.18 | 14.51 | 14.51 | +0.38 (+2.69%) | 28,328,406 |
| 10 Feb 2023 | CNY | 14.33 | 14.47 | 14.12 | 14.13 | 14.13 | -0.25 (-1.74%) | 22,815,086 |
| 9 Feb 2023 | CNY | 14.28 | 14.6 | 14.23 | 14.38 | 14.38 | -0.38 (-2.57%) | 35,911,120 |
| 8 Feb 2023 | CNY | 14.51 | 15.37 | 14.18 | 14.76 | 14.76 | +0.41 (+2.86%) | 59,545,153 |
| 7 Feb 2023 | CNY | 14.88 | 14.97 | 13.73 | 14.35 | 14.35 | -0.34 (-2.31%) | 41,321,738 |
| 6 Feb 2023 | CNY | 14.04 | 15.08 | 13.7 | 14.69 | 14.69 | +0.43 (+3.02%) | 46,120,133 |
| 3 Feb 2023 | CNY | 14.51 | 14.51 | 14.11 | 14.26 | 14.26 | -0.35 (-2.40%) | 33,210,082 |
| 2 Feb 2023 | CNY | 14.18 | 14.79 | 13.89 | 14.61 | 14.61 | +0.87 (+6.33%) | 60,059,901 |
| 1 Feb 2023 | CNY | 13.49 | 13.84 | 13.46 | 13.74 | 13.74 | +0.29 (+2.16%) | 32,457,799 |
| 31 Jan 2023 | CNY | 13.28 | 13.86 | 13.16 | 13.45 | 13.45 | +0.09 (+0.67%) | 29,598,783 |
| 30 Jan 2023 | CNY | 12.93 | 13.47 | 12.9 | 13.36 | 13.36 | +0.16 (+1.21%) | 32,869,424 |
| 20 Jan 2023 | CNY | 13.97 | 14 | 13.19 | 13.2 | 13.2 | -0.35 (-2.58%) | 34,965,397 |
| 19 Jan 2023 | CNY | 13.35 | 13.55 | 13.09 | 13.55 | 13.55 | +0.38 (+2.89%) | 27,055,914 |
| 18 Jan 2023 | CNY | 13.43 | 13.5 | 13.13 | 13.17 | 13.17 | -0.23 (-1.72%) | 17,086,500 |
| 17 Jan 2023 | CNY | 13.68 | 13.69 | 13.15 | 13.4 | 13.4 | -0.25 (-1.83%) | 24,674,513 |
| 16 Jan 2023 | CNY | 13.42 | 13.81 | 13.37 | 13.65 | 13.65 | +0.04 (+0.29%) | 26,784,022 |
| 13 Jan 2023 | CNY | 13.54 | 13.8 | 13.41 | 13.61 | 13.61 | +0.08 (+0.59%) | 28,215,894 |
| 12 Jan 2023 | CNY | 13.72 | 13.92 | 13.44 | 13.53 | 13.53 | -0.24 (-1.74%) | 30,526,916 |
| 11 Jan 2023 | CNY | 14.29 | 14.31 | 13.63 | 13.77 | 13.77 | -0.54 (-3.77%) | 38,378,313 |
| 10 Jan 2023 | CNY | 14.78 | 14.93 | 13.92 | 14.31 | 14.31 | -0.75 (-4.98%) | 55,903,207 |
| 9 Jan 2023 | CNY | 15.15 | 15.43 | 14.93 | 15.06 | 15.06 | +0.01 (+0.07%) | 37,784,938 |
| 6 Jan 2023 | CNY | 15.5 | 15.77 | 14.89 | 15.05 | 15.05 | -0.85 (-5.35%) | 57,212,384 |
| 5 Jan 2023 | CNY | 15.98 | 16.82 | 15.87 | 15.9 | 15.9 | -0.29 (-1.79%) | 71,266,858 |
| 4 Jan 2023 | CNY | 15.08 | 16.5 | 14.91 | 16.19 | 16.19 | +0.77 (+4.99%) | 78,043,588 |
| 3 Jan 2023 | CNY | 15 | 15.67 | 14.73 | 15.42 | 15.42 | -0.58 (-3.62%) | 60,323,295 |
| 30 Dec 2022 | CNY | 15.96 | 16.37 | 15.19 | 16 | 16 | +0.03 (+0.19%) | 67,381,584 |
| 29 Dec 2022 | CNY | 16.45 | 16.83 | 15.56 | 15.97 | 15.97 | -0.93 (-5.50%) | 81,583,314 |
| 28 Dec 2022 | CNY | 15.71 | 17.5 | 15.5 | 16.9 | 16.9 | +0.73 (+4.51%) | 100,675,938 |
| 27 Dec 2022 | CNY | 16.58 | 16.78 | 14.91 | 16.17 | 16.17 | +0.13 (+0.81%) | 106,561,502 |
