| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 19.39 | 19.45 | 19.2 | 19.3 | 19.3 | -0.09 (-0.46%) | 6,163,493 |
| 13 Feb 2023 | CNY | 19.4 | 19.5 | 19.3 | 19.39 | 19.39 | -0.09 (-0.46%) | 7,183,522 |
| 10 Feb 2023 | CNY | 19.23 | 20.01 | 19.15 | 19.48 | 19.48 | +0.24 (+1.25%) | 15,858,630 |
| 9 Feb 2023 | CNY | 19.03 | 19.29 | 18.86 | 19.24 | 19.24 | +0.22 (+1.16%) | 8,739,262 |
| 8 Feb 2023 | CNY | 18.97 | 19.26 | 18.9 | 19.02 | 19.02 | +0.07 (+0.37%) | 9,107,010 |
| 7 Feb 2023 | CNY | 19.05 | 19.1 | 18.85 | 18.95 | 18.95 | -0.06 (-0.32%) | 6,446,916 |
| 6 Feb 2023 | CNY | 19.1 | 19.11 | 18.87 | 19.01 | 19.01 | -0.24 (-1.25%) | 7,043,270 |
| 3 Feb 2023 | CNY | 19.2 | 19.34 | 18.73 | 19.25 | 19.25 | 0.0 (0.0%) | 12,122,408 |
| 2 Feb 2023 | CNY | 19.56 | 19.65 | 19.17 | 19.25 | 19.25 | -0.3 (-1.53%) | 11,439,634 |
| 1 Feb 2023 | CNY | 19.27 | 19.55 | 19.23 | 19.55 | 19.55 | +0.31 (+1.61%) | 12,090,200 |
| 31 Jan 2023 | CNY | 18.85 | 19.26 | 18.75 | 19.24 | 19.24 | +0.22 (+1.16%) | 10,336,862 |
| 30 Jan 2023 | CNY | 18.91 | 19.41 | 18.9 | 19.02 | 19.02 | -0.06 (-0.31%) | 17,502,777 |
| 20 Jan 2023 | CNY | 18.77 | 19.29 | 18.75 | 19.08 | 19.08 | +0.32 (+1.71%) | 10,633,949 |
| 19 Jan 2023 | CNY | 18.88 | 18.93 | 18.61 | 18.76 | 18.76 | -0.09 (-0.48%) | 4,546,564 |
| 18 Jan 2023 | CNY | 18.96 | 19.05 | 18.81 | 18.85 | 18.85 | +0.01 (+0.05%) | 4,987,710 |
| 17 Jan 2023 | CNY | 19.12 | 19.13 | 18.82 | 18.84 | 18.84 | -0.07 (-0.37%) | 5,429,166 |
| 16 Jan 2023 | CNY | 18.73 | 19.08 | 18.52 | 18.91 | 18.91 | +0.33 (+1.78%) | 9,069,402 |
| 13 Jan 2023 | CNY | 18.65 | 18.91 | 18.33 | 18.58 | 18.58 | -0.12 (-0.64%) | 5,774,823 |
| 12 Jan 2023 | CNY | 18.5 | 19.16 | 18.49 | 18.7 | 18.7 | +0.31 (+1.69%) | 9,317,297 |
| 11 Jan 2023 | CNY | 18.63 | 18.89 | 18.37 | 18.39 | 18.39 | -0.31 (-1.66%) | 5,795,243 |
| 10 Jan 2023 | CNY | 18.9 | 18.91 | 18.58 | 18.7 | 18.7 | -0.16 (-0.85%) | 5,896,844 |
| 9 Jan 2023 | CNY | 19.05 | 19.16 | 18.8 | 18.86 | 18.86 | -0.19 (-1.00%) | 7,069,779 |
| 6 Jan 2023 | CNY | 18.94 | 19.36 | 18.84 | 19.05 | 19.05 | +0.1 (+0.53%) | 10,317,664 |
| 5 Jan 2023 | CNY | 18.34 | 19.17 | 18.28 | 18.95 | 18.95 | +0.54 (+2.93%) | 13,246,482 |
| 4 Jan 2023 | CNY | 18.37 | 18.59 | 18.24 | 18.41 | 18.41 | 0.0 (0.0%) | 6,537,737 |
| 3 Jan 2023 | CNY | 18.09 | 18.45 | 17.99 | 18.41 | 18.41 | +0.26 (+1.43%) | 6,786,019 |
| 30 Dec 2022 | CNY | 18.2 | 18.38 | 18.08 | 18.15 | 18.15 | -0.01 (-0.06%) | 4,403,965 |
| 29 Dec 2022 | CNY | 18.21 | 18.6 | 18.12 | 18.16 | 18.16 | -0.27 (-1.47%) | 5,724,637 |
| 28 Dec 2022 | CNY | 18.8 | 18.81 | 18.39 | 18.43 | 18.43 | -0.56 (-2.95%) | 7,115,249 |
| 27 Dec 2022 | CNY | 19.05 | 19.16 | 18.82 | 18.99 | 18.99 | -0.03 (-0.16%) | 5,505,618 |
