| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 16.74 | 16.99 | 16.64 | 16.86 | 16.86 | +0.17 (+1.02%) | 2,615,104 |
| 20 Feb 2023 | CNY | 16.53 | 16.99 | 16.53 | 16.69 | 16.69 | -0.03 (-0.18%) | 2,147,101 |
| 17 Feb 2023 | CNY | 16.86 | 17.02 | 16.55 | 16.72 | 16.72 | -0.11 (-0.65%) | 2,241,349 |
| 16 Feb 2023 | CNY | 16.96 | 17.26 | 16.55 | 16.83 | 16.83 | -0.2 (-1.17%) | 4,350,409 |
| 15 Feb 2023 | CNY | 16.8 | 17.41 | 16.76 | 17.03 | 17.03 | +0.31 (+1.85%) | 6,456,890 |
| 14 Feb 2023 | CNY | 16.99 | 17.46 | 16.69 | 16.72 | 16.72 | -0.23 (-1.36%) | 5,477,332 |
| 13 Feb 2023 | CNY | 15.99 | 16.99 | 15.99 | 16.95 | 16.95 | +0.97 (+6.07%) | 6,586,166 |
| 10 Feb 2023 | CNY | 15.71 | 16.27 | 15.71 | 15.98 | 15.98 | +0.13 (+0.82%) | 3,693,369 |
| 9 Feb 2023 | CNY | 15.9 | 15.9 | 15.66 | 15.85 | 15.85 | +0.07 (+0.44%) | 2,543,645 |
| 8 Feb 2023 | CNY | 16.04 | 16.41 | 15.72 | 15.78 | 15.78 | -0.26 (-1.62%) | 3,206,700 |
| 7 Feb 2023 | CNY | 15.99 | 16.15 | 15.59 | 16.04 | 16.04 | +0.13 (+0.82%) | 2,527,040 |
| 6 Feb 2023 | CNY | 16 | 16.01 | 15.6 | 15.91 | 15.91 | -0.3 (-1.85%) | 2,971,602 |
| 3 Feb 2023 | CNY | 16.02 | 16.28 | 15.78 | 16.21 | 16.21 | +0.18 (+1.12%) | 2,876,200 |
| 2 Feb 2023 | CNY | 16.09 | 16.19 | 15.91 | 16.03 | 16.03 | -0.05 (-0.31%) | 2,344,713 |
| 1 Feb 2023 | CNY | 15.96 | 16.24 | 15.8 | 16.08 | 16.08 | +0.12 (+0.75%) | 2,880,375 |
| 31 Jan 2023 | CNY | 15.96 | 16.09 | 15.2 | 15.96 | 15.96 | -0.07 (-0.44%) | 3,774,449 |
| 30 Jan 2023 | CNY | 16.1 | 16.54 | 15.67 | 16.03 | 16.03 | +0.08 (+0.50%) | 6,134,847 |
| 20 Jan 2023 | CNY | 15.5 | 16.11 | 15.5 | 15.95 | 15.95 | +0.45 (+2.90%) | 4,326,874 |
| 19 Jan 2023 | CNY | 15.38 | 15.56 | 15.01 | 15.5 | 15.5 | +0.02 (+0.13%) | 3,400,100 |
| 18 Jan 2023 | CNY | 15.1 | 15.85 | 14.91 | 15.48 | 15.48 | +0.33 (+2.18%) | 7,154,582 |
| 17 Jan 2023 | CNY | 16.24 | 16.24 | 14.63 | 15.15 | 15.15 | -1.1 (-6.77%) | 14,089,469 |
| 16 Jan 2023 | CNY | 17.24 | 17.48 | 16.23 | 16.25 | 16.25 | -0.98 (-5.69%) | 6,200,000 |
| 13 Jan 2023 | CNY | 17.12 | 18.08 | 17.12 | 17.23 | 17.23 | +0.22 (+1.29%) | 4,275,302 |
| 12 Jan 2023 | CNY | 18 | 18.08 | 16.6 | 17.01 | 17.01 | -0.8 (-4.49%) | 6,943,839 |
| 11 Jan 2023 | CNY | 17.69 | 17.99 | 17.55 | 17.81 | 17.81 | +0.12 (+0.68%) | 3,585,800 |
| 10 Jan 2023 | CNY | 17.5 | 17.89 | 17.5 | 17.69 | 17.69 | -0.04 (-0.23%) | 3,896,085 |
| 9 Jan 2023 | CNY | 17.35 | 18 | 17.3 | 17.73 | 17.73 | +0.44 (+2.54%) | 5,564,427 |
| 6 Jan 2023 | CNY | 17.21 | 17.38 | 17.02 | 17.29 | 17.29 | +0.09 (+0.52%) | 3,882,372 |
| 5 Jan 2023 | CNY | 17.7 | 17.75 | 16.95 | 17.2 | 17.2 | -0.14 (-0.81%) | 7,355,653 |
| 4 Jan 2023 | CNY | 16.88 | 17.79 | 16.42 | 17.34 | 17.34 | +0.64 (+3.83%) | 11,583,213 |
