| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 19 | 19.58 | 18.82 | 19.27 | 19.27 | -0.11 (-0.57%) | 4,815,871 |
| 23 Feb 2023 | CNY | 18.39 | 19.56 | 18.24 | 19.38 | 19.38 | +1.14 (+6.25%) | 6,170,049 |
| 22 Feb 2023 | CNY | 18.13 | 18.36 | 17.96 | 18.24 | 18.24 | +0.05 (+0.27%) | 1,068,401 |
| 21 Feb 2023 | CNY | 18.08 | 18.29 | 17.92 | 18.19 | 18.19 | +0.15 (+0.83%) | 897,300 |
| 20 Feb 2023 | CNY | 17.72 | 18.04 | 17.67 | 18.04 | 18.04 | +0.34 (+1.92%) | 986,933 |
| 17 Feb 2023 | CNY | 17.92 | 17.99 | 17.6 | 17.7 | 17.7 | -0.07 (-0.39%) | 1,175,600 |
| 16 Feb 2023 | CNY | 18.36 | 18.4 | 17.65 | 17.77 | 17.77 | -0.59 (-3.21%) | 1,121,800 |
| 15 Feb 2023 | CNY | 18.19 | 18.4 | 18.15 | 18.36 | 18.36 | +0.13 (+0.71%) | 864,700 |
| 14 Feb 2023 | CNY | 18.43 | 18.45 | 18.18 | 18.23 | 18.23 | -0.18 (-0.98%) | 936,000 |
| 13 Feb 2023 | CNY | 18.15 | 18.54 | 18.07 | 18.41 | 18.41 | +0.28 (+1.54%) | 1,282,000 |
| 10 Feb 2023 | CNY | 18.05 | 18.2 | 17.88 | 18.13 | 18.13 | +0.08 (+0.44%) | 985,001 |
| 9 Feb 2023 | CNY | 17.96 | 18.12 | 17.96 | 18.05 | 18.05 | -0.01 (-0.06%) | 880,800 |
| 8 Feb 2023 | CNY | 18.1 | 18.27 | 17.98 | 18.06 | 18.06 | -0.12 (-0.66%) | 626,500 |
| 7 Feb 2023 | CNY | 18.15 | 18.3 | 17.88 | 18.18 | 18.18 | +0.07 (+0.39%) | 1,264,300 |
| 6 Feb 2023 | CNY | 18.39 | 18.5 | 18.02 | 18.11 | 18.11 | -0.41 (-2.21%) | 1,647,701 |
| 3 Feb 2023 | CNY | 17.98 | 18.78 | 17.96 | 18.52 | 18.52 | +0.56 (+3.12%) | 3,347,907 |
| 2 Feb 2023 | CNY | 18.09 | 18.21 | 17.9 | 17.96 | 17.96 | -0.13 (-0.72%) | 1,433,500 |
| 1 Feb 2023 | CNY | 18 | 18.17 | 17.93 | 18.09 | 18.09 | +0.13 (+0.72%) | 1,428,980 |
| 31 Jan 2023 | CNY | 17.92 | 18.23 | 17.72 | 17.96 | 17.96 | -0.01 (-0.06%) | 2,498,111 |
| 30 Jan 2023 | CNY | 17.6 | 18.65 | 17.27 | 17.97 | 17.97 | +0.45 (+2.57%) | 4,149,500 |
| 20 Jan 2023 | CNY | 16.88 | 17.65 | 16.7 | 17.52 | 17.52 | +0.71 (+4.22%) | 2,286,301 |
| 19 Jan 2023 | CNY | 16.77 | 16.86 | 16.56 | 16.81 | 16.81 | +0.06 (+0.36%) | 609,900 |
| 18 Jan 2023 | CNY | 16.53 | 16.99 | 16.37 | 16.75 | 16.75 | +0.2 (+1.21%) | 964,400 |
| 17 Jan 2023 | CNY | 16.51 | 16.58 | 16.33 | 16.55 | 16.55 | +0.04 (+0.24%) | 1,296,185 |
| 16 Jan 2023 | CNY | 16.2 | 16.65 | 16.16 | 16.51 | 16.51 | +0.25 (+1.54%) | 973,800 |
| 13 Jan 2023 | CNY | 16.35 | 16.45 | 16.22 | 16.26 | 16.26 | -0.03 (-0.18%) | 460,711 |
| 12 Jan 2023 | CNY | 16.38 | 16.67 | 16.03 | 16.29 | 16.29 | +0.25 (+1.56%) | 966,500 |
| 11 Jan 2023 | CNY | 16.22 | 16.26 | 15.91 | 16.04 | 16.04 | -0.08 (-0.50%) | 590,300 |
| 10 Jan 2023 | CNY | 16.35 | 16.39 | 15.97 | 16.12 | 16.12 | -0.2 (-1.23%) | 701,711 |
| 9 Jan 2023 | CNY | 16.41 | 16.57 | 16.2 | 16.32 | 16.32 | -0.09 (-0.55%) | 932,601 |
