| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.44 | 17.5 | 17.21 | 17.39 | 17.39 | -0.04 (-0.23%) | 4,471,744 |
| 22 Feb 2023 | CNY | 17.7 | 17.84 | 17.4 | 17.43 | 17.43 | -0.29 (-1.64%) | 6,492,414 |
| 21 Feb 2023 | CNY | 17.42 | 17.95 | 17.33 | 17.72 | 17.72 | +0.34 (+1.96%) | 7,309,501 |
| 20 Feb 2023 | CNY | 17.67 | 17.76 | 17.15 | 17.38 | 17.38 | -0.29 (-1.64%) | 8,449,909 |
| 17 Feb 2023 | CNY | 17.72 | 18.26 | 17.46 | 17.67 | 17.67 | -0.05 (-0.28%) | 12,150,871 |
| 16 Feb 2023 | CNY | 17.21 | 18.35 | 17.1 | 17.72 | 17.72 | +0.51 (+2.96%) | 17,603,430 |
| 15 Feb 2023 | CNY | 16.85 | 17.44 | 16.76 | 17.21 | 17.21 | +0.31 (+1.83%) | 11,792,740 |
| 14 Feb 2023 | CNY | 16.55 | 16.93 | 16.37 | 16.9 | 16.9 | +0.45 (+2.74%) | 8,605,243 |
| 13 Feb 2023 | CNY | 16.3 | 16.78 | 16.24 | 16.45 | 16.45 | +0.15 (+0.92%) | 7,858,003 |
| 10 Feb 2023 | CNY | 16.53 | 16.59 | 16.15 | 16.3 | 16.3 | -0.13 (-0.79%) | 6,615,200 |
| 9 Feb 2023 | CNY | 16.78 | 16.78 | 16.39 | 16.43 | 16.43 | -0.35 (-2.09%) | 6,820,522 |
| 8 Feb 2023 | CNY | 16.66 | 16.93 | 16.55 | 16.78 | 16.78 | +0.12 (+0.72%) | 4,875,100 |
| 7 Feb 2023 | CNY | 17 | 17.11 | 16.55 | 16.66 | 16.66 | -0.28 (-1.65%) | 5,667,643 |
| 6 Feb 2023 | CNY | 17.25 | 17.45 | 16.81 | 16.94 | 16.94 | -0.31 (-1.80%) | 5,668,400 |
| 3 Feb 2023 | CNY | 17.21 | 17.39 | 17 | 17.25 | 17.25 | -0.1 (-0.58%) | 7,688,993 |
| 2 Feb 2023 | CNY | 16.85 | 17.57 | 16.85 | 17.35 | 17.35 | +0.5 (+2.97%) | 9,549,152 |
| 1 Feb 2023 | CNY | 16.88 | 17.03 | 16.73 | 16.85 | 16.85 | -0.03 (-0.18%) | 4,498,811 |
| 31 Jan 2023 | CNY | 16.76 | 17.48 | 16.6 | 16.88 | 16.88 | +0.12 (+0.72%) | 11,372,378 |
| 30 Jan 2023 | CNY | 16.83 | 17.2 | 16.31 | 16.76 | 16.76 | -0.07 (-0.42%) | 13,960,694 |
| 20 Jan 2023 | CNY | 16.69 | 17.31 | 16.69 | 16.83 | 16.83 | +0.19 (+1.14%) | 8,806,095 |
| 19 Jan 2023 | CNY | 15.79 | 16.8 | 15.57 | 16.64 | 16.64 | +0.89 (+5.65%) | 12,578,158 |
| 18 Jan 2023 | CNY | 15.69 | 16.2 | 15.51 | 15.75 | 15.75 | +0.11 (+0.70%) | 6,288,447 |
| 17 Jan 2023 | CNY | 15.69 | 15.9 | 15.52 | 15.64 | 15.64 | -0.03 (-0.19%) | 6,277,229 |
| 16 Jan 2023 | CNY | 16.3 | 16.36 | 15.6 | 15.67 | 15.67 | -0.41 (-2.55%) | 11,083,570 |
| 13 Jan 2023 | CNY | 15.96 | 16.33 | 15.68 | 16.08 | 16.08 | +0.14 (+0.88%) | 6,678,271 |
| 12 Jan 2023 | CNY | 16.28 | 16.3 | 15.86 | 15.94 | 15.94 | -0.17 (-1.06%) | 5,772,854 |
| 11 Jan 2023 | CNY | 16.35 | 16.62 | 16.07 | 16.11 | 16.11 | -0.25 (-1.53%) | 6,241,214 |
| 10 Jan 2023 | CNY | 16.35 | 16.4 | 15.95 | 16.36 | 16.36 | +0.01 (+0.06%) | 8,392,102 |
| 9 Jan 2023 | CNY | 16.08 | 16.65 | 16.06 | 16.35 | 16.35 | -0.02 (-0.12%) | 11,417,277 |
| 6 Jan 2023 | CNY | 16.83 | 16.88 | 15.92 | 16.37 | 16.37 | -0.27 (-1.62%) | 13,473,706 |
