| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 16.43 | 16.49 | 16.16 | 16.4 | 16.4 | +0.02 (+0.12%) | 6,673,100 |
| 22 Feb 2023 | CNY | 16.45 | 16.6 | 16.3 | 16.38 | 16.38 | -0.15 (-0.91%) | 6,635,500 |
| 21 Feb 2023 | CNY | 16.55 | 16.69 | 16.35 | 16.53 | 16.53 | -0.13 (-0.78%) | 7,292,800 |
| 20 Feb 2023 | CNY | 16.41 | 16.73 | 16.09 | 16.66 | 16.66 | +0.21 (+1.28%) | 9,930,405 |
| 17 Feb 2023 | CNY | 16.53 | 16.68 | 16.32 | 16.45 | 16.45 | +0.06 (+0.37%) | 8,203,115 |
| 16 Feb 2023 | CNY | 17.09 | 17.15 | 16.29 | 16.39 | 16.39 | -0.65 (-3.81%) | 15,321,233 |
| 15 Feb 2023 | CNY | 17.4 | 17.56 | 16.96 | 17.04 | 17.04 | -0.49 (-2.80%) | 18,264,101 |
| 14 Feb 2023 | CNY | 17.38 | 18.09 | 17.36 | 17.53 | 17.53 | +0.07 (+0.40%) | 15,957,061 |
| 13 Feb 2023 | CNY | 17.28 | 17.53 | 17.15 | 17.46 | 17.46 | +0.28 (+1.63%) | 11,808,508 |
| 10 Feb 2023 | CNY | 17.65 | 17.82 | 17.06 | 17.18 | 17.18 | -0.57 (-3.21%) | 16,906,084 |
| 9 Feb 2023 | CNY | 17.58 | 17.92 | 17.33 | 17.75 | 17.75 | +0.26 (+1.49%) | 17,255,511 |
| 8 Feb 2023 | CNY | 17.68 | 17.96 | 17.31 | 17.49 | 17.49 | -0.29 (-1.63%) | 16,039,551 |
| 7 Feb 2023 | CNY | 18.09 | 18.2 | 17.46 | 17.78 | 17.78 | -0.22 (-1.22%) | 18,940,200 |
| 6 Feb 2023 | CNY | 17.6 | 18.5 | 17.55 | 18 | 18 | +0.2 (+1.12%) | 26,434,802 |
| 3 Feb 2023 | CNY | 17.8 | 18.18 | 17.43 | 17.8 | 17.8 | -0.29 (-1.60%) | 20,127,248 |
| 2 Feb 2023 | CNY | 17.51 | 18.5 | 17.51 | 18.09 | 18.09 | +0.36 (+2.03%) | 31,917,051 |
| 1 Feb 2023 | CNY | 17.01 | 18.16 | 17 | 17.73 | 17.73 | +0.45 (+2.60%) | 27,743,300 |
| 31 Jan 2023 | CNY | 16.74 | 17.6 | 16.69 | 17.28 | 17.28 | +0.4 (+2.37%) | 21,902,902 |
| 30 Jan 2023 | CNY | 16.62 | 17.25 | 16.55 | 16.88 | 16.88 | +0.54 (+3.30%) | 21,431,701 |
| 20 Jan 2023 | CNY | 15.98 | 16.43 | 15.97 | 16.34 | 16.34 | +0.53 (+3.35%) | 14,011,248 |
| 19 Jan 2023 | CNY | 16.09 | 16.29 | 15.8 | 15.81 | 15.81 | -0.39 (-2.41%) | 15,816,600 |
| 18 Jan 2023 | CNY | 17.02 | 17.3 | 16.09 | 16.2 | 16.2 | -1.06 (-6.14%) | 26,070,998 |
| 17 Jan 2023 | CNY | 17.01 | 17.95 | 16.91 | 17.26 | 17.26 | +0.14 (+0.82%) | 21,593,001 |
| 16 Jan 2023 | CNY | 17.1 | 17.68 | 16.88 | 17.12 | 17.12 | -0.2 (-1.15%) | 21,075,408 |
| 13 Jan 2023 | CNY | 17.67 | 18.27 | 17.2 | 17.32 | 17.32 | -0.46 (-2.59%) | 25,859,808 |
| 12 Jan 2023 | CNY | 17.04 | 18.27 | 16.52 | 17.78 | 17.78 | +0.6 (+3.49%) | 37,418,857 |
| 11 Jan 2023 | CNY | 17.73 | 18.27 | 17.08 | 17.18 | 17.18 | -0.76 (-4.24%) | 32,625,637 |
| 10 Jan 2023 | CNY | 17.5 | 18.56 | 17.38 | 17.94 | 17.94 | +0.59 (+3.40%) | 43,499,071 |
| 9 Jan 2023 | CNY | 17.2 | 17.84 | 16.85 | 17.35 | 17.35 | +0.34 (+2.00%) | 29,299,900 |
| 6 Jan 2023 | CNY | 17.6 | 18.14 | 17 | 17.01 | 17.01 | -0.94 (-5.24%) | 40,821,758 |
