| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.84 | 14.04 | 13.8 | 13.9 | 13.9 | +0.06 (+0.43%) | 2,237,464 |
| 22 Feb 2023 | CNY | 13.77 | 13.86 | 13.7 | 13.84 | 13.84 | +0.01 (+0.07%) | 1,044,100 |
| 21 Feb 2023 | CNY | 13.75 | 13.93 | 13.71 | 13.83 | 13.83 | +0.06 (+0.44%) | 1,604,900 |
| 20 Feb 2023 | CNY | 13.82 | 13.87 | 13.66 | 13.77 | 13.77 | -0.05 (-0.36%) | 2,035,200 |
| 17 Feb 2023 | CNY | 13.66 | 14.02 | 13.66 | 13.82 | 13.82 | +0.12 (+0.88%) | 2,653,021 |
| 16 Feb 2023 | CNY | 14.06 | 14.09 | 13.5 | 13.7 | 13.7 | -0.18 (-1.30%) | 3,251,600 |
| 15 Feb 2023 | CNY | 13.82 | 14.07 | 13.76 | 13.88 | 13.88 | +0.12 (+0.87%) | 2,315,024 |
| 14 Feb 2023 | CNY | 13.86 | 14.14 | 13.71 | 13.76 | 13.76 | +0.07 (+0.51%) | 3,195,000 |
| 13 Feb 2023 | CNY | 13.83 | 14.15 | 13.58 | 13.69 | 13.69 | -0.12 (-0.87%) | 4,878,600 |
| 10 Feb 2023 | CNY | 13.15 | 14.4 | 13.1 | 13.81 | 13.81 | +0.71 (+5.42%) | 7,009,254 |
| 9 Feb 2023 | CNY | 13.11 | 13.15 | 13.01 | 13.1 | 13.1 | -0.01 (-0.08%) | 922,900 |
| 8 Feb 2023 | CNY | 13.08 | 13.21 | 13.06 | 13.11 | 13.11 | +0.04 (+0.31%) | 1,228,500 |
| 7 Feb 2023 | CNY | 13.09 | 13.2 | 12.96 | 13.07 | 13.07 | +0.05 (+0.38%) | 1,222,603 |
| 6 Feb 2023 | CNY | 12.9 | 13.13 | 12.83 | 13.02 | 13.02 | +0.06 (+0.46%) | 1,441,900 |
| 3 Feb 2023 | CNY | 13.09 | 13.1 | 12.83 | 12.96 | 12.96 | -0.13 (-0.99%) | 1,333,607 |
| 2 Feb 2023 | CNY | 12.97 | 13.12 | 12.89 | 13.09 | 13.09 | +0.17 (+1.32%) | 2,275,143 |
| 1 Feb 2023 | CNY | 12.84 | 12.93 | 12.77 | 12.92 | 12.92 | +0.08 (+0.62%) | 1,715,100 |
| 31 Jan 2023 | CNY | 12.8 | 12.88 | 12.68 | 12.84 | 12.84 | 0.0 (0.0%) | 1,357,158 |
| 30 Jan 2023 | CNY | 12.79 | 12.94 | 12.72 | 12.84 | 12.84 | +0.2 (+1.58%) | 1,725,700 |
| 20 Jan 2023 | CNY | 12.46 | 12.73 | 12.46 | 12.64 | 12.64 | +0.22 (+1.77%) | 1,453,158 |
| 19 Jan 2023 | CNY | 12.51 | 12.63 | 12.4 | 12.42 | 12.42 | -0.12 (-0.96%) | 1,423,500 |
| 18 Jan 2023 | CNY | 12.46 | 12.58 | 12.45 | 12.54 | 12.54 | +0.09 (+0.72%) | 814,700 |
| 17 Jan 2023 | CNY | 12.64 | 12.67 | 12.41 | 12.45 | 12.45 | -0.17 (-1.35%) | 1,575,603 |
| 16 Jan 2023 | CNY | 12.55 | 12.64 | 12.5 | 12.62 | 12.62 | +0.08 (+0.64%) | 1,536,203 |
| 13 Jan 2023 | CNY | 12.3 | 12.56 | 12.3 | 12.54 | 12.54 | +0.13 (+1.05%) | 1,326,851 |
| 12 Jan 2023 | CNY | 12.67 | 12.76 | 12.39 | 12.41 | 12.41 | -0.28 (-2.21%) | 2,161,803 |
| 11 Jan 2023 | CNY | 12.85 | 12.93 | 12.69 | 12.69 | 12.69 | -0.16 (-1.25%) | 1,759,000 |
| 10 Jan 2023 | CNY | 12.86 | 13 | 12.81 | 12.85 | 12.85 | -0.11 (-0.85%) | 1,303,902 |
| 9 Jan 2023 | CNY | 13.22 | 13.22 | 12.91 | 12.96 | 12.96 | -0.09 (-0.69%) | 1,297,545 |
| 6 Jan 2023 | CNY | 13.41 | 13.49 | 12.99 | 13.05 | 13.05 | -0.44 (-3.26%) | 2,614,776 |
