| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 14.96 | 15.15 | 14.86 | 14.98 | 14.98 | +0.05 (+0.33%) | 7,627,885 |
| 22 Feb 2023 | CNY | 14.82 | 15.09 | 14.65 | 14.93 | 14.93 | +0.11 (+0.74%) | 5,262,200 |
| 21 Feb 2023 | CNY | 14.92 | 15.11 | 14.75 | 14.82 | 14.82 | -0.06 (-0.40%) | 5,815,701 |
| 20 Feb 2023 | CNY | 14.83 | 14.95 | 14.62 | 14.88 | 14.88 | 0.0 (0.0%) | 7,237,044 |
| 17 Feb 2023 | CNY | 15.05 | 15.18 | 14.85 | 14.88 | 14.88 | -0.22 (-1.46%) | 7,891,939 |
| 16 Feb 2023 | CNY | 15.49 | 15.64 | 15 | 15.1 | 15.1 | -0.39 (-2.52%) | 9,569,701 |
| 15 Feb 2023 | CNY | 15.37 | 15.61 | 15.27 | 15.49 | 15.49 | +0.14 (+0.91%) | 8,177,362 |
| 14 Feb 2023 | CNY | 15.37 | 15.58 | 15.2 | 15.35 | 15.35 | -0.01 (-0.07%) | 7,854,440 |
| 13 Feb 2023 | CNY | 15.41 | 15.62 | 15.29 | 15.36 | 15.36 | +0.01 (+0.07%) | 7,270,164 |
| 10 Feb 2023 | CNY | 15.28 | 15.57 | 15.21 | 15.35 | 15.35 | -0.02 (-0.13%) | 7,458,202 |
| 9 Feb 2023 | CNY | 15.2 | 15.45 | 15.11 | 15.37 | 15.37 | +0.17 (+1.12%) | 8,192,455 |
| 8 Feb 2023 | CNY | 15.33 | 15.49 | 15.14 | 15.2 | 15.2 | -0.2 (-1.30%) | 5,454,899 |
| 7 Feb 2023 | CNY | 14.89 | 15.5 | 14.79 | 15.4 | 15.4 | +0.55 (+3.70%) | 13,137,453 |
| 6 Feb 2023 | CNY | 15 | 15.04 | 14.77 | 14.85 | 14.85 | -0.15 (-1%) | 5,083,531 |
| 3 Feb 2023 | CNY | 14.89 | 15 | 14.8 | 15 | 15 | +0.08 (+0.54%) | 6,293,600 |
| 2 Feb 2023 | CNY | 14.83 | 15.05 | 14.75 | 14.92 | 14.92 | +0.13 (+0.88%) | 8,732,172 |
| 1 Feb 2023 | CNY | 14.59 | 14.86 | 14.59 | 14.79 | 14.79 | +0.2 (+1.37%) | 7,201,700 |
| 31 Jan 2023 | CNY | 14.75 | 14.94 | 14.53 | 14.59 | 14.59 | -0.22 (-1.49%) | 7,522,882 |
| 30 Jan 2023 | CNY | 15.06 | 15.2 | 14.71 | 14.81 | 14.81 | -0.19 (-1.27%) | 10,353,648 |
| 20 Jan 2023 | CNY | 14.95 | 15.09 | 14.76 | 15 | 15 | +0.26 (+1.76%) | 12,714,690 |
| 19 Jan 2023 | CNY | 14 | 14.81 | 13.93 | 14.74 | 14.74 | +0.68 (+4.84%) | 15,889,147 |
| 18 Jan 2023 | CNY | 13.73 | 14.38 | 13.51 | 14.06 | 14.06 | +0.57 (+4.23%) | 15,308,230 |
| 17 Jan 2023 | CNY | 13.58 | 13.63 | 13.28 | 13.49 | 13.49 | +0.05 (+0.37%) | 4,377,244 |
| 16 Jan 2023 | CNY | 13.2 | 13.6 | 13.17 | 13.44 | 13.44 | +0.24 (+1.82%) | 5,967,365 |
| 13 Jan 2023 | CNY | 13.13 | 13.24 | 13.02 | 13.2 | 13.2 | +0.11 (+0.84%) | 4,304,134 |
| 12 Jan 2023 | CNY | 13.09 | 13.45 | 12.97 | 13.09 | 13.09 | 0.0 (0.0%) | 6,349,342 |
| 11 Jan 2023 | CNY | 13.38 | 13.49 | 13.04 | 13.09 | 13.09 | -0.31 (-2.31%) | 7,571,200 |
| 10 Jan 2023 | CNY | 13.46 | 13.57 | 13.29 | 13.4 | 13.4 | -0.06 (-0.45%) | 4,931,333 |
| 9 Jan 2023 | CNY | 13.8 | 14 | 13.4 | 13.46 | 13.46 | -0.37 (-2.68%) | 13,417,320 |
| 6 Jan 2023 | CNY | 13.88 | 13.99 | 13.79 | 13.83 | 13.83 | -0.05 (-0.36%) | 3,404,700 |
