| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.3 | 17.35 | 17.15 | 17.28 | 17.28 | -0.07 (-0.40%) | 14,109,599 |
| 21 Feb 2023 | CNY | 17.2 | 17.54 | 17.08 | 17.35 | 17.35 | +0.07 (+0.41%) | 23,147,178 |
| 20 Feb 2023 | CNY | 17.5 | 17.5 | 16.85 | 17.28 | 17.28 | -0.48 (-2.70%) | 26,255,254 |
| 17 Feb 2023 | CNY | 19 | 19 | 17.6 | 17.76 | 17.76 | -0.32 (-1.77%) | 52,467,278 |
| 7 Feb 2023 | CNY | 17.86 | 18.31 | 17.71 | 18.08 | 18.08 | +0.24 (+1.35%) | 37,678,186 |
| 6 Feb 2023 | CNY | 17.87 | 17.99 | 17.71 | 17.84 | 17.84 | +0.04 (+0.22%) | 29,424,315 |
| 3 Feb 2023 | CNY | 17.58 | 17.85 | 17.35 | 17.8 | 17.8 | +0.21 (+1.19%) | 21,815,681 |
| 2 Feb 2023 | CNY | 18.02 | 18.04 | 17.49 | 17.59 | 17.59 | -0.32 (-1.79%) | 26,881,395 |
| 1 Feb 2023 | CNY | 18 | 18.06 | 17.66 | 17.91 | 17.91 | -0.07 (-0.39%) | 30,186,284 |
| 31 Jan 2023 | CNY | 17.22 | 18.47 | 17.1 | 17.98 | 17.98 | +0.9 (+5.27%) | 47,924,378 |
| 30 Jan 2023 | CNY | 17.05 | 17.36 | 16.8 | 17.08 | 17.08 | +0.35 (+2.09%) | 25,741,708 |
| 20 Jan 2023 | CNY | 16.62 | 16.75 | 16.58 | 16.73 | 16.73 | +0.15 (+0.90%) | 7,525,600 |
| 19 Jan 2023 | CNY | 16.49 | 16.6 | 16.37 | 16.58 | 16.58 | +0.08 (+0.48%) | 6,819,410 |
| 18 Jan 2023 | CNY | 16.48 | 16.54 | 16.42 | 16.5 | 16.5 | +0.02 (+0.12%) | 5,813,216 |
| 17 Jan 2023 | CNY | 16.57 | 16.77 | 16.44 | 16.48 | 16.48 | -0.12 (-0.72%) | 10,154,926 |
| 16 Jan 2023 | CNY | 16.38 | 16.9 | 16.33 | 16.6 | 16.6 | +0.25 (+1.53%) | 17,666,410 |
| 13 Jan 2023 | CNY | 16.27 | 16.41 | 16.06 | 16.35 | 16.35 | +0.15 (+0.93%) | 7,722,326 |
| 12 Jan 2023 | CNY | 16.41 | 16.58 | 16.14 | 16.2 | 16.2 | +0.11 (+0.68%) | 11,876,785 |
| 11 Jan 2023 | CNY | 16.03 | 16.17 | 15.92 | 16.09 | 16.09 | +0.04 (+0.25%) | 7,368,900 |
| 10 Jan 2023 | CNY | 16.2 | 16.25 | 15.99 | 16.05 | 16.05 | -0.13 (-0.80%) | 5,951,727 |
| 9 Jan 2023 | CNY | 16.52 | 16.53 | 16.16 | 16.18 | 16.18 | -0.32 (-1.94%) | 10,193,570 |
| 6 Jan 2023 | CNY | 16.42 | 16.65 | 16.35 | 16.5 | 16.5 | +0.07 (+0.43%) | 9,142,988 |
| 5 Jan 2023 | CNY | 16.35 | 16.49 | 16.26 | 16.43 | 16.43 | +0.07 (+0.43%) | 6,237,927 |
| 4 Jan 2023 | CNY | 16.22 | 16.41 | 16.22 | 16.36 | 16.36 | +0.01 (+0.06%) | 7,725,614 |
| 3 Jan 2023 | CNY | 16.12 | 16.47 | 15.99 | 16.35 | 16.35 | +0.38 (+2.38%) | 10,028,143 |
| 30 Dec 2022 | CNY | 15.9 | 16.11 | 15.86 | 15.97 | 15.97 | +0.12 (+0.76%) | 7,174,992 |
| 29 Dec 2022 | CNY | 15.68 | 16.02 | 15.59 | 15.85 | 15.85 | +0.14 (+0.89%) | 12,121,515 |
| 28 Dec 2022 | CNY | 15.98 | 16.02 | 15.58 | 15.71 | 15.71 | -0.26 (-1.63%) | 9,637,896 |
| 27 Dec 2022 | CNY | 16.1 | 16.14 | 15.89 | 15.97 | 15.97 | -0.18 (-1.11%) | 10,563,510 |
| 26 Dec 2022 | CNY | 15.92 | 16.2 | 15.92 | 16.15 | 16.15 | +0.09 (+0.56%) | 8,783,180 |
