| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 18.39 | 18.82 | 18.1 | 18.63 | 18.63 | +0.22 (+1.20%) | 5,473,400 |
| 13 Feb 2023 | CNY | 18.22 | 19.16 | 17.78 | 18.41 | 18.41 | +0.21 (+1.15%) | 11,901,904 |
| 10 Feb 2023 | CNY | 18.17 | 18.5 | 17.84 | 18.2 | 18.2 | +0.11 (+0.61%) | 8,228,094 |
| 9 Feb 2023 | CNY | 18.11 | 18.55 | 17.73 | 18.09 | 18.09 | +0.29 (+1.63%) | 7,877,477 |
| 8 Feb 2023 | CNY | 18.57 | 19.17 | 17.7 | 17.8 | 17.8 | -0.77 (-4.15%) | 13,140,001 |
| 7 Feb 2023 | CNY | 17.33 | 19.15 | 17.23 | 18.57 | 18.57 | +1.13 (+6.48%) | 15,326,731 |
| 6 Feb 2023 | CNY | 16.76 | 17.73 | 16.19 | 17.44 | 17.44 | +0.51 (+3.01%) | 12,476,091 |
| 3 Feb 2023 | CNY | 16.08 | 17.22 | 16.08 | 16.93 | 16.93 | +0.73 (+4.51%) | 15,015,476 |
| 2 Feb 2023 | CNY | 17 | 17.98 | 16.1 | 16.2 | 16.2 | -0.72 (-4.26%) | 24,550,288 |
| 1 Feb 2023 | CNY | 15.5 | 16.92 | 15.46 | 16.92 | 16.92 | +1.54 (+10.01%) | 7,709,281 |
| 31 Jan 2023 | CNY | 15.1 | 15.68 | 15.03 | 15.38 | 15.38 | -0.04 (-0.26%) | 5,508,100 |
| 30 Jan 2023 | CNY | 14.8 | 15.7 | 14.22 | 15.42 | 15.42 | +1.11 (+7.76%) | 9,024,501 |
| 20 Jan 2023 | CNY | 13.8 | 14.49 | 13.75 | 14.31 | 14.31 | +0.48 (+3.47%) | 4,208,450 |
| 19 Jan 2023 | CNY | 13.7 | 14.15 | 13.7 | 13.83 | 13.83 | +0.02 (+0.14%) | 2,809,700 |
| 18 Jan 2023 | CNY | 13.65 | 13.88 | 13.43 | 13.81 | 13.81 | +0.27 (+1.99%) | 1,853,800 |
| 17 Jan 2023 | CNY | 13.67 | 13.68 | 13.25 | 13.54 | 13.54 | -0.12 (-0.88%) | 2,134,199 |
| 16 Jan 2023 | CNY | 13.5 | 13.96 | 13.41 | 13.66 | 13.66 | +0.24 (+1.79%) | 2,574,100 |
| 13 Jan 2023 | CNY | 13.54 | 13.58 | 13.2 | 13.42 | 13.42 | +0.01 (+0.07%) | 1,670,899 |
| 12 Jan 2023 | CNY | 13.55 | 13.88 | 13.38 | 13.41 | 13.41 | -0.07 (-0.52%) | 1,963,901 |
| 11 Jan 2023 | CNY | 13.63 | 13.85 | 13.46 | 13.48 | 13.48 | -0.13 (-0.96%) | 1,651,699 |
| 10 Jan 2023 | CNY | 13.9 | 13.95 | 13.57 | 13.61 | 13.61 | -0.26 (-1.87%) | 1,971,700 |
| 9 Jan 2023 | CNY | 13.83 | 14.07 | 13.74 | 13.87 | 13.87 | +0.01 (+0.07%) | 3,205,000 |
| 6 Jan 2023 | CNY | 13.54 | 13.9 | 13.42 | 13.86 | 13.86 | +0.19 (+1.39%) | 3,137,300 |
| 5 Jan 2023 | CNY | 13.26 | 14.01 | 13.09 | 13.67 | 13.67 | +0.51 (+3.88%) | 4,497,499 |
| 4 Jan 2023 | CNY | 13.36 | 13.36 | 13.06 | 13.16 | 13.16 | -0.17 (-1.28%) | 2,557,596 |
| 3 Jan 2023 | CNY | 12.71 | 13.4 | 12.65 | 13.33 | 13.33 | +0.58 (+4.55%) | 4,468,000 |
| 30 Dec 2022 | CNY | 12.5 | 12.96 | 12.48 | 12.75 | 12.75 | +0.27 (+2.16%) | 3,923,700 |
| 29 Dec 2022 | CNY | 12.89 | 13.09 | 12.47 | 12.48 | 12.48 | -0.49 (-3.78%) | 4,287,612 |
| 28 Dec 2022 | CNY | 12.87 | 13.18 | 12.6 | 12.97 | 12.97 | -0.04 (-0.31%) | 5,604,879 |
| 27 Dec 2022 | CNY | 14 | 14.02 | 12.58 | 13.01 | 13.01 | -0.97 (-6.94%) | 8,858,006 |
