| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 14.65 | 14.96 | 14.51 | 14.69 | 14.69 | +0.05 (+0.34%) | 7,022,338 |
| 14 Feb 2023 | CNY | 14.18 | 14.66 | 14.13 | 14.64 | 14.64 | +0.51 (+3.61%) | 9,837,355 |
| 13 Feb 2023 | CNY | 13.96 | 14.31 | 13.91 | 14.13 | 14.13 | +0.15 (+1.07%) | 4,966,767 |
| 10 Feb 2023 | CNY | 13.96 | 14.08 | 13.91 | 13.98 | 13.98 | -0.03 (-0.21%) | 5,695,261 |
| 9 Feb 2023 | CNY | 13.73 | 14.05 | 13.6 | 14.01 | 14.01 | +0.33 (+2.41%) | 6,221,400 |
| 8 Feb 2023 | CNY | 13.59 | 13.75 | 13.56 | 13.68 | 13.68 | +0.13 (+0.96%) | 4,247,660 |
| 7 Feb 2023 | CNY | 13.63 | 13.74 | 13.48 | 13.55 | 13.55 | -0.09 (-0.66%) | 5,053,977 |
| 6 Feb 2023 | CNY | 13.77 | 13.85 | 13.6 | 13.64 | 13.64 | -0.09 (-0.66%) | 4,892,056 |
| 3 Feb 2023 | CNY | 13.86 | 13.93 | 13.6 | 13.73 | 13.73 | -0.12 (-0.87%) | 5,522,628 |
| 2 Feb 2023 | CNY | 13.92 | 14.15 | 13.82 | 13.85 | 13.85 | -0.07 (-0.50%) | 8,399,675 |
| 1 Feb 2023 | CNY | 13.92 | 13.95 | 13.83 | 13.92 | 13.92 | 0.0 (0.0%) | 4,645,817 |
| 31 Jan 2023 | CNY | 13.75 | 13.98 | 13.71 | 13.92 | 13.92 | +0.12 (+0.87%) | 5,711,412 |
| 30 Jan 2023 | CNY | 14.05 | 14.06 | 13.71 | 13.8 | 13.8 | -0.12 (-0.86%) | 8,750,431 |
| 20 Jan 2023 | CNY | 13.97 | 14.08 | 13.86 | 13.92 | 13.92 | +0.01 (+0.07%) | 4,376,936 |
| 19 Jan 2023 | CNY | 13.78 | 14.04 | 13.78 | 13.91 | 13.91 | +0.06 (+0.43%) | 4,472,437 |
| 18 Jan 2023 | CNY | 13.7 | 13.91 | 13.68 | 13.85 | 13.85 | +0.06 (+0.44%) | 3,413,071 |
| 17 Jan 2023 | CNY | 13.88 | 14.04 | 13.74 | 13.79 | 13.79 | -0.08 (-0.58%) | 3,959,500 |
| 16 Jan 2023 | CNY | 13.87 | 14.04 | 13.77 | 13.87 | 13.87 | 0.0 (0.0%) | 6,705,883 |
| 13 Jan 2023 | CNY | 13.64 | 13.97 | 13.54 | 13.87 | 13.87 | +0.3 (+2.21%) | 5,677,856 |
| 12 Jan 2023 | CNY | 13.78 | 13.78 | 13.57 | 13.57 | 13.57 | -0.16 (-1.17%) | 3,747,840 |
| 11 Jan 2023 | CNY | 13.7 | 13.84 | 13.6 | 13.73 | 13.73 | +0.06 (+0.44%) | 5,541,087 |
| 10 Jan 2023 | CNY | 13.57 | 13.77 | 13.49 | 13.67 | 13.67 | +0.12 (+0.89%) | 4,570,612 |
| 9 Jan 2023 | CNY | 13.47 | 13.74 | 13.44 | 13.55 | 13.55 | +0.06 (+0.44%) | 4,607,148 |
| 6 Jan 2023 | CNY | 13.66 | 13.79 | 13.46 | 13.49 | 13.49 | -0.23 (-1.68%) | 5,081,363 |
| 5 Jan 2023 | CNY | 13.47 | 13.77 | 13.32 | 13.72 | 13.72 | +0.27 (+2.01%) | 5,938,770 |
| 4 Jan 2023 | CNY | 13.46 | 13.58 | 13.33 | 13.45 | 13.45 | -0.04 (-0.30%) | 5,238,901 |
| 3 Jan 2023 | CNY | 13.08 | 13.58 | 13.08 | 13.49 | 13.49 | +0.45 (+3.45%) | 9,543,869 |
| 30 Dec 2022 | CNY | 13.15 | 13.16 | 12.91 | 13.04 | 13.04 | -0.1 (-0.76%) | 7,467,004 |
| 29 Dec 2022 | CNY | 12.67 | 13.24 | 12.65 | 13.14 | 13.14 | +0.37 (+2.90%) | 7,614,451 |
| 28 Dec 2022 | CNY | 12.52 | 12.89 | 12.47 | 12.77 | 12.77 | +0.23 (+1.83%) | 10,522,205 |
