| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.41 | 15.59 | 15.3 | 15.35 | 15.35 | -0.11 (-0.71%) | 3,925,421 |
| 21 Feb 2023 | CNY | 15.68 | 15.72 | 15.38 | 15.46 | 15.46 | -0.21 (-1.34%) | 7,575,103 |
| 20 Feb 2023 | CNY | 15.02 | 15.9 | 14.95 | 15.67 | 15.67 | +0.65 (+4.33%) | 13,366,393 |
| 17 Feb 2023 | CNY | 15.08 | 15.27 | 14.95 | 15.02 | 15.02 | -0.06 (-0.40%) | 5,429,000 |
| 16 Feb 2023 | CNY | 15.62 | 15.65 | 14.95 | 15.08 | 15.08 | -0.48 (-3.08%) | 12,137,672 |
| 15 Feb 2023 | CNY | 15.73 | 15.81 | 15.51 | 15.56 | 15.56 | -0.17 (-1.08%) | 6,914,910 |
| 14 Feb 2023 | CNY | 15.78 | 15.89 | 15.54 | 15.73 | 15.73 | -0.04 (-0.25%) | 10,800,910 |
| 13 Feb 2023 | CNY | 15.23 | 15.98 | 15.22 | 15.77 | 15.77 | +0.54 (+3.55%) | 20,259,891 |
| 10 Feb 2023 | CNY | 15.2 | 15.26 | 15 | 15.23 | 15.23 | +0.05 (+0.33%) | 6,836,610 |
| 9 Feb 2023 | CNY | 15.02 | 15.25 | 14.94 | 15.18 | 15.18 | +0.23 (+1.54%) | 7,115,710 |
| 8 Feb 2023 | CNY | 15.22 | 15.23 | 14.94 | 14.95 | 14.95 | -0.22 (-1.45%) | 6,499,260 |
| 7 Feb 2023 | CNY | 14.76 | 15.25 | 14.66 | 15.17 | 15.17 | +0.46 (+3.13%) | 12,154,699 |
| 6 Feb 2023 | CNY | 14.76 | 14.81 | 14.62 | 14.71 | 14.71 | -0.1 (-0.68%) | 5,647,578 |
| 3 Feb 2023 | CNY | 14.9 | 14.97 | 14.61 | 14.81 | 14.81 | -0.16 (-1.07%) | 6,744,205 |
| 2 Feb 2023 | CNY | 15 | 15.07 | 14.85 | 14.97 | 14.97 | 0.0 (0.0%) | 8,753,764 |
| 1 Feb 2023 | CNY | 14.75 | 15 | 14.63 | 14.97 | 14.97 | +0.26 (+1.77%) | 11,008,446 |
| 31 Jan 2023 | CNY | 14.58 | 14.78 | 14.52 | 14.71 | 14.71 | +0.14 (+0.96%) | 6,445,400 |
| 30 Jan 2023 | CNY | 14.94 | 15.03 | 14.52 | 14.57 | 14.57 | -0.17 (-1.15%) | 12,523,010 |
| 20 Jan 2023 | CNY | 14.34 | 14.77 | 14.34 | 14.74 | 14.74 | +0.46 (+3.22%) | 9,210,097 |
| 19 Jan 2023 | CNY | 14.38 | 14.42 | 14.22 | 14.28 | 14.28 | -0.1 (-0.70%) | 4,473,390 |
| 18 Jan 2023 | CNY | 14.44 | 14.54 | 14.37 | 14.38 | 14.38 | -0.07 (-0.48%) | 3,684,147 |
| 17 Jan 2023 | CNY | 14.6 | 14.61 | 14.31 | 14.45 | 14.45 | -0.08 (-0.55%) | 4,667,800 |
| 16 Jan 2023 | CNY | 14.35 | 14.61 | 14.35 | 14.53 | 14.53 | +0.1 (+0.69%) | 4,806,823 |
| 13 Jan 2023 | CNY | 14.45 | 14.52 | 14.32 | 14.43 | 14.43 | -0.02 (-0.14%) | 3,873,600 |
| 12 Jan 2023 | CNY | 14.55 | 14.69 | 14.42 | 14.45 | 14.45 | -0.1 (-0.69%) | 4,014,000 |
| 11 Jan 2023 | CNY | 14.82 | 14.91 | 14.54 | 14.55 | 14.55 | -0.28 (-1.89%) | 5,311,051 |
| 10 Jan 2023 | CNY | 14.99 | 14.99 | 14.59 | 14.83 | 14.83 | +0.12 (+0.82%) | 6,222,022 |
| 9 Jan 2023 | CNY | 14.89 | 15.06 | 14.69 | 14.71 | 14.71 | -0.14 (-0.94%) | 7,713,100 |
| 6 Jan 2023 | CNY | 14.83 | 15.09 | 14.78 | 14.85 | 14.85 | +0.03 (+0.20%) | 5,889,276 |
| 5 Jan 2023 | CNY | 14.83 | 14.91 | 14.73 | 14.82 | 14.82 | +0.01 (+0.07%) | 5,235,540 |
