| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 15.7 | 16.6 | 15.7 | 16.3 | 16.3 | +0.67 (+4.29%) | 61,467,344 |
| 20 Feb 2023 | CNY | 15.08 | 15.65 | 15.02 | 15.63 | 15.63 | +0.61 (+4.06%) | 52,388,923 |
| 17 Feb 2023 | CNY | 14.59 | 15.15 | 14.57 | 15.02 | 15.02 | +0.44 (+3.02%) | 37,802,181 |
| 16 Feb 2023 | CNY | 14.9 | 15 | 14.46 | 14.58 | 14.58 | -0.32 (-2.15%) | 26,460,338 |
| 15 Feb 2023 | CNY | 15.08 | 15.17 | 14.88 | 14.9 | 14.9 | -0.17 (-1.13%) | 20,833,379 |
| 14 Feb 2023 | CNY | 15 | 15.16 | 14.75 | 15.07 | 15.07 | +0.03 (+0.20%) | 29,109,813 |
| 13 Feb 2023 | CNY | 15.22 | 15.22 | 14.86 | 15.04 | 15.04 | -0.18 (-1.18%) | 23,877,334 |
| 10 Feb 2023 | CNY | 15.51 | 15.53 | 15.12 | 15.22 | 15.22 | -0.34 (-2.19%) | 31,702,475 |
| 9 Feb 2023 | CNY | 15.7 | 15.7 | 15.4 | 15.56 | 15.56 | -0.16 (-1.02%) | 29,145,718 |
| 8 Feb 2023 | CNY | 15.76 | 16.2 | 15.67 | 15.72 | 15.72 | +0.03 (+0.19%) | 37,059,367 |
| 7 Feb 2023 | CNY | 15.41 | 15.98 | 15.41 | 15.69 | 15.69 | +0.27 (+1.75%) | 26,298,169 |
| 6 Feb 2023 | CNY | 15.66 | 15.74 | 15.38 | 15.42 | 15.42 | -0.39 (-2.47%) | 19,556,449 |
| 3 Feb 2023 | CNY | 15.8 | 16.15 | 15.55 | 15.81 | 15.81 | -0.07 (-0.44%) | 35,649,855 |
| 2 Feb 2023 | CNY | 15.61 | 16.09 | 15.49 | 15.88 | 15.88 | +0.31 (+1.99%) | 43,127,117 |
| 1 Feb 2023 | CNY | 15.47 | 15.57 | 15.3 | 15.57 | 15.57 | +0.03 (+0.19%) | 26,057,745 |
| 31 Jan 2023 | CNY | 15.25 | 15.75 | 15.21 | 15.54 | 15.54 | +0.15 (+0.97%) | 34,229,804 |
| 30 Jan 2023 | CNY | 15.45 | 15.49 | 15.11 | 15.39 | 15.39 | -0.05 (-0.32%) | 45,985,260 |
| 20 Jan 2023 | CNY | 15.22 | 15.5 | 15.15 | 15.44 | 15.44 | +0.26 (+1.71%) | 54,555,669 |
| 19 Jan 2023 | CNY | 15.57 | 15.93 | 15.13 | 15.18 | 15.18 | -0.08 (-0.52%) | 48,213,312 |
| 18 Jan 2023 | CNY | 15.28 | 15.53 | 15.18 | 15.26 | 15.26 | +0.09 (+0.59%) | 23,866,332 |
| 17 Jan 2023 | CNY | 15.37 | 15.46 | 15.05 | 15.17 | 15.17 | -0.3 (-1.94%) | 30,195,660 |
| 16 Jan 2023 | CNY | 15.67 | 15.75 | 15.35 | 15.47 | 15.47 | -0.16 (-1.02%) | 30,946,680 |
| 13 Jan 2023 | CNY | 15.83 | 16.29 | 15.5 | 15.63 | 15.63 | -0.22 (-1.39%) | 40,563,705 |
| 12 Jan 2023 | CNY | 15.31 | 16.05 | 15.17 | 15.85 | 15.85 | +0.36 (+2.32%) | 54,234,917 |
| 11 Jan 2023 | CNY | 14.59 | 15.75 | 14.44 | 15.49 | 15.49 | +1.06 (+7.35%) | 72,589,140 |
| 10 Jan 2023 | CNY | 14.42 | 14.56 | 14.2 | 14.43 | 14.43 | -0.12 (-0.82%) | 23,218,094 |
| 9 Jan 2023 | CNY | 14.3 | 14.68 | 13.99 | 14.55 | 14.55 | +0.39 (+2.75%) | 45,189,950 |
| 6 Jan 2023 | CNY | 13.99 | 14.25 | 13.88 | 14.16 | 14.16 | +0.17 (+1.22%) | 36,709,542 |
| 5 Jan 2023 | CNY | 13.93 | 14.07 | 13.76 | 13.99 | 13.99 | +0.09 (+0.65%) | 26,760,177 |
| 4 Jan 2023 | CNY | 14.23 | 14.31 | 13.81 | 13.9 | 13.9 | -0.45 (-3.14%) | 35,291,873 |
