| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15.52 | 15.65 | 15.45 | 15.53 | 15.53 | -0.02 (-0.13%) | 1,055,920 |
| 22 Feb 2023 | CNY | 15.51 | 15.6 | 15.44 | 15.55 | 15.55 | -0.04 (-0.26%) | 910,400 |
| 21 Feb 2023 | CNY | 15.48 | 15.73 | 15.4 | 15.59 | 15.59 | +0.19 (+1.23%) | 1,511,140 |
| 20 Feb 2023 | CNY | 15.31 | 15.42 | 15.12 | 15.4 | 15.4 | +0.09 (+0.59%) | 1,600,319 |
| 17 Feb 2023 | CNY | 15.38 | 15.52 | 15.23 | 15.31 | 15.31 | -0.01 (-0.07%) | 1,670,542 |
| 16 Feb 2023 | CNY | 15.8 | 15.87 | 15.18 | 15.32 | 15.32 | -0.51 (-3.22%) | 2,442,519 |
| 15 Feb 2023 | CNY | 15.9 | 15.93 | 15.77 | 15.83 | 15.83 | +0.01 (+0.06%) | 1,289,950 |
| 14 Feb 2023 | CNY | 15.87 | 15.95 | 15.72 | 15.82 | 15.82 | 0.0 (0.0%) | 1,358,700 |
| 13 Feb 2023 | CNY | 15.58 | 15.84 | 15.58 | 15.82 | 15.82 | +0.16 (+1.02%) | 1,805,584 |
| 10 Feb 2023 | CNY | 15.71 | 15.81 | 15.58 | 15.66 | 15.66 | -0.06 (-0.38%) | 1,506,781 |
| 9 Feb 2023 | CNY | 15.44 | 15.75 | 15.44 | 15.72 | 15.72 | +0.23 (+1.48%) | 1,779,200 |
| 8 Feb 2023 | CNY | 15.63 | 15.65 | 15.46 | 15.49 | 15.49 | -0.15 (-0.96%) | 1,182,715 |
| 7 Feb 2023 | CNY | 15.58 | 15.65 | 15.46 | 15.64 | 15.64 | +0.08 (+0.51%) | 1,672,881 |
| 6 Feb 2023 | CNY | 15.61 | 15.65 | 15.42 | 15.56 | 15.56 | -0.17 (-1.08%) | 1,843,132 |
| 3 Feb 2023 | CNY | 15.74 | 15.78 | 15.48 | 15.73 | 15.73 | +0.11 (+0.70%) | 2,385,240 |
| 2 Feb 2023 | CNY | 15.71 | 15.72 | 15.53 | 15.62 | 15.62 | -0.09 (-0.57%) | 3,065,670 |
| 1 Feb 2023 | CNY | 15.28 | 15.84 | 15.25 | 15.71 | 15.71 | +0.46 (+3.02%) | 4,243,250 |
| 31 Jan 2023 | CNY | 15.1 | 15.28 | 15.08 | 15.25 | 15.25 | +0.06 (+0.39%) | 1,568,200 |
| 30 Jan 2023 | CNY | 15.19 | 15.3 | 15.12 | 15.19 | 15.19 | +0.18 (+1.20%) | 2,249,631 |
| 20 Jan 2023 | CNY | 14.83 | 15.02 | 14.8 | 15.01 | 15.01 | +0.18 (+1.21%) | 1,319,390 |
| 19 Jan 2023 | CNY | 14.64 | 14.84 | 14.55 | 14.83 | 14.83 | +0.22 (+1.51%) | 1,281,812 |
| 18 Jan 2023 | CNY | 14.38 | 14.66 | 14.33 | 14.61 | 14.61 | +0.18 (+1.25%) | 1,384,491 |
| 17 Jan 2023 | CNY | 14.42 | 14.49 | 14.37 | 14.43 | 14.43 | 0.0 (0.0%) | 873,861 |
| 16 Jan 2023 | CNY | 14.25 | 14.48 | 14.21 | 14.43 | 14.43 | +0.18 (+1.26%) | 1,098,400 |
| 13 Jan 2023 | CNY | 14.38 | 14.38 | 14.12 | 14.25 | 14.25 | +0.01 (+0.07%) | 993,100 |
| 12 Jan 2023 | CNY | 14.36 | 14.5 | 14.21 | 14.24 | 14.24 | +0.01 (+0.07%) | 1,043,683 |
| 11 Jan 2023 | CNY | 14.48 | 14.55 | 14.23 | 14.23 | 14.23 | -0.19 (-1.32%) | 902,601 |
| 10 Jan 2023 | CNY | 14.67 | 14.67 | 14.41 | 14.42 | 14.42 | -0.16 (-1.10%) | 1,069,003 |
| 9 Jan 2023 | CNY | 14.47 | 14.66 | 14.42 | 14.58 | 14.58 | +0.2 (+1.39%) | 1,760,421 |
| 6 Jan 2023 | CNY | 14.23 | 14.53 | 14.23 | 14.38 | 14.38 | +0.08 (+0.56%) | 1,504,833 |
