| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 21.26 | 21.51 | 21.2 | 21.34 | 21.34 | -0.07 (-0.33%) | 2,060,067 |
| 21 Feb 2023 | CNY | 21.3 | 21.73 | 21.3 | 21.41 | 21.41 | +0.1 (+0.47%) | 3,936,676 |
| 20 Feb 2023 | CNY | 20.81 | 21.37 | 20.72 | 21.31 | 21.31 | +0.51 (+2.45%) | 3,443,968 |
| 17 Feb 2023 | CNY | 21.15 | 21.38 | 20.71 | 20.8 | 20.8 | -0.34 (-1.61%) | 3,801,556 |
| 16 Feb 2023 | CNY | 21.68 | 21.76 | 20.85 | 21.14 | 21.14 | -0.61 (-2.80%) | 4,090,100 |
| 15 Feb 2023 | CNY | 22.04 | 22.24 | 21.35 | 21.75 | 21.75 | -0.23 (-1.05%) | 4,707,639 |
| 14 Feb 2023 | CNY | 21.95 | 22.33 | 21.8 | 21.98 | 21.98 | +0.08 (+0.37%) | 3,873,241 |
| 13 Feb 2023 | CNY | 21.64 | 21.95 | 21.54 | 21.9 | 21.9 | +0.24 (+1.11%) | 3,494,423 |
| 10 Feb 2023 | CNY | 21.86 | 21.86 | 21.45 | 21.66 | 21.66 | -0.2 (-0.91%) | 2,863,700 |
| 9 Feb 2023 | CNY | 21.68 | 21.88 | 21.53 | 21.86 | 21.86 | +0.12 (+0.55%) | 3,222,191 |
| 8 Feb 2023 | CNY | 21.58 | 22.05 | 21.37 | 21.74 | 21.74 | +0.16 (+0.74%) | 4,848,671 |
| 7 Feb 2023 | CNY | 21.48 | 21.71 | 21.46 | 21.58 | 21.58 | +0.09 (+0.42%) | 2,307,769 |
| 6 Feb 2023 | CNY | 21.8 | 21.89 | 21.48 | 21.49 | 21.49 | -0.55 (-2.50%) | 4,034,584 |
| 3 Feb 2023 | CNY | 21.89 | 22.08 | 21.43 | 22.04 | 22.04 | +0.07 (+0.32%) | 6,135,672 |
| 2 Feb 2023 | CNY | 22.13 | 22.29 | 21.8 | 21.97 | 21.97 | -0.15 (-0.68%) | 5,815,085 |
| 1 Feb 2023 | CNY | 21.96 | 22.66 | 21.96 | 22.12 | 22.12 | +0.68 (+3.17%) | 11,599,176 |
| 31 Jan 2023 | CNY | 21.16 | 21.58 | 21.07 | 21.44 | 21.44 | +0.24 (+1.13%) | 2,632,200 |
| 30 Jan 2023 | CNY | 21.36 | 21.57 | 21.2 | 21.2 | 21.2 | +0.06 (+0.28%) | 3,773,788 |
| 20 Jan 2023 | CNY | 20.88 | 21.31 | 20.86 | 21.14 | 21.14 | +0.27 (+1.29%) | 3,093,329 |
| 19 Jan 2023 | CNY | 20.95 | 20.95 | 20.74 | 20.87 | 20.87 | -0.05 (-0.24%) | 2,014,704 |
| 18 Jan 2023 | CNY | 20.82 | 21 | 20.71 | 20.92 | 20.92 | +0.15 (+0.72%) | 2,363,597 |
| 17 Jan 2023 | CNY | 20.97 | 20.97 | 20.3 | 20.77 | 20.77 | -0.02 (-0.10%) | 1,804,300 |
| 16 Jan 2023 | CNY | 20.65 | 20.95 | 20.43 | 20.79 | 20.79 | +0.38 (+1.86%) | 2,830,272 |
| 13 Jan 2023 | CNY | 20.55 | 20.55 | 20.27 | 20.41 | 20.41 | +0.03 (+0.15%) | 1,816,800 |
| 12 Jan 2023 | CNY | 20.36 | 20.59 | 20.28 | 20.38 | 20.38 | +0.12 (+0.59%) | 1,943,501 |
| 11 Jan 2023 | CNY | 20.47 | 20.63 | 20.2 | 20.26 | 20.26 | -0.34 (-1.65%) | 2,378,500 |
| 10 Jan 2023 | CNY | 20.7 | 20.83 | 20.49 | 20.6 | 20.6 | -0.1 (-0.48%) | 2,176,123 |
| 9 Jan 2023 | CNY | 20.88 | 20.88 | 20.48 | 20.7 | 20.7 | -0.14 (-0.67%) | 3,951,020 |
| 6 Jan 2023 | CNY | 20.7 | 21.25 | 20.45 | 20.84 | 20.84 | +0.4 (+1.96%) | 6,050,087 |
| 5 Jan 2023 | CNY | 20.05 | 20.73 | 19.92 | 20.44 | 20.44 | +0.42 (+2.10%) | 4,301,780 |
