| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 14.12 | 14.25 | 14.08 | 14.19 | 14.19 | +0.07 (+0.50%) | 17,518,302 |
| 22 Feb 2023 | CNY | 14.09 | 14.16 | 14.05 | 14.12 | 14.12 | +0.03 (+0.21%) | 14,302,307 |
| 21 Feb 2023 | CNY | 14 | 14.12 | 13.98 | 14.09 | 14.09 | +0.09 (+0.64%) | 16,345,753 |
| 20 Feb 2023 | CNY | 13.92 | 14.02 | 13.86 | 14 | 14 | +0.08 (+0.57%) | 18,963,646 |
| 17 Feb 2023 | CNY | 13.96 | 14.11 | 13.91 | 13.92 | 13.92 | +0.03 (+0.22%) | 16,666,023 |
| 16 Feb 2023 | CNY | 14.18 | 14.22 | 13.82 | 13.89 | 13.89 | -0.29 (-2.05%) | 23,209,679 |
| 15 Feb 2023 | CNY | 14.2 | 14.28 | 14.16 | 14.18 | 14.18 | -0.01 (-0.07%) | 14,701,399 |
| 14 Feb 2023 | CNY | 14.5 | 14.54 | 14.16 | 14.19 | 14.19 | -0.2 (-1.39%) | 36,366,646 |
| 13 Feb 2023 | CNY | 14.38 | 14.46 | 14.31 | 14.39 | 14.39 | +0.03 (+0.21%) | 17,545,500 |
| 10 Feb 2023 | CNY | 14.23 | 14.44 | 14.19 | 14.36 | 14.36 | +0.14 (+0.98%) | 17,817,191 |
| 9 Feb 2023 | CNY | 14.05 | 14.23 | 14.03 | 14.22 | 14.22 | +0.14 (+0.99%) | 8,973,203 |
| 8 Feb 2023 | CNY | 14.22 | 14.26 | 14.05 | 14.08 | 14.08 | -0.19 (-1.33%) | 9,684,701 |
| 7 Feb 2023 | CNY | 14.22 | 14.28 | 14.16 | 14.27 | 14.27 | +0.07 (+0.49%) | 11,389,978 |
| 6 Feb 2023 | CNY | 14.22 | 14.25 | 14.13 | 14.2 | 14.2 | -0.05 (-0.35%) | 10,412,609 |
| 3 Feb 2023 | CNY | 14.33 | 14.33 | 14.07 | 14.25 | 14.25 | -0.07 (-0.49%) | 14,878,229 |
| 2 Feb 2023 | CNY | 14.23 | 14.36 | 14.19 | 14.32 | 14.32 | +0.1 (+0.70%) | 15,172,650 |
| 1 Feb 2023 | CNY | 14.11 | 14.23 | 14.08 | 14.22 | 14.22 | +0.1 (+0.71%) | 15,776,900 |
| 31 Jan 2023 | CNY | 14.1 | 14.2 | 14.05 | 14.12 | 14.12 | -0.01 (-0.07%) | 13,541,050 |
| 30 Jan 2023 | CNY | 14.25 | 14.28 | 14.09 | 14.13 | 14.13 | +0.03 (+0.21%) | 15,330,438 |
| 20 Jan 2023 | CNY | 13.97 | 14.12 | 13.97 | 14.1 | 14.1 | +0.15 (+1.08%) | 13,742,907 |
| 19 Jan 2023 | CNY | 13.87 | 13.96 | 13.83 | 13.95 | 13.95 | +0.05 (+0.36%) | 7,083,807 |
| 18 Jan 2023 | CNY | 13.91 | 13.95 | 13.82 | 13.9 | 13.9 | +0.03 (+0.22%) | 7,512,019 |
| 17 Jan 2023 | CNY | 13.93 | 13.94 | 13.82 | 13.87 | 13.87 | -0.04 (-0.29%) | 8,201,335 |
| 16 Jan 2023 | CNY | 13.76 | 13.96 | 13.7 | 13.91 | 13.91 | +0.18 (+1.31%) | 16,505,252 |
| 13 Jan 2023 | CNY | 13.68 | 13.75 | 13.66 | 13.73 | 13.73 | +0.06 (+0.44%) | 6,039,626 |
| 12 Jan 2023 | CNY | 13.68 | 13.74 | 13.6 | 13.67 | 13.67 | -0.02 (-0.15%) | 6,494,078 |
| 11 Jan 2023 | CNY | 13.8 | 13.85 | 13.68 | 13.69 | 13.69 | -0.16 (-1.16%) | 8,523,300 |
| 10 Jan 2023 | CNY | 13.88 | 13.91 | 13.75 | 13.85 | 13.85 | -0.02 (-0.14%) | 8,238,963 |
| 9 Jan 2023 | CNY | 13.84 | 13.9 | 13.8 | 13.87 | 13.87 | +0.04 (+0.29%) | 10,256,425 |
| 6 Jan 2023 | CNY | 13.85 | 13.88 | 13.78 | 13.83 | 13.83 | -0.03 (-0.22%) | 8,614,953 |
