| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 18.45 | 19.42 | 18.32 | 19.2 | 19.2 | +0.59 (+3.17%) | 76,598,202 |
| 2 Feb 2023 | CNY | 19.18 | 19.47 | 18.5 | 18.61 | 18.61 | -0.57 (-2.97%) | 84,191,293 |
| 1 Feb 2023 | CNY | 18.59 | 19.29 | 18.13 | 19.18 | 19.18 | +0.56 (+3.01%) | 78,180,262 |
| 31 Jan 2023 | CNY | 18.6 | 18.7 | 17.9 | 18.62 | 18.62 | -0.04 (-0.21%) | 64,429,030 |
| 30 Jan 2023 | CNY | 18.97 | 19.09 | 18.33 | 18.66 | 18.66 | +0.01 (+0.05%) | 59,899,076 |
| 20 Jan 2023 | CNY | 19.94 | 19.94 | 17.74 | 18.65 | 18.65 | -1.05 (-5.33%) | 96,019,769 |
| 19 Jan 2023 | CNY | 18.59 | 20.45 | 18.5 | 19.7 | 19.7 | +1.02 (+5.46%) | 107,788,162 |
| 18 Jan 2023 | CNY | 18.8 | 19.09 | 18.52 | 18.68 | 18.68 | -0.57 (-2.96%) | 81,292,856 |
| 17 Jan 2023 | CNY | 18.6 | 19.4 | 18.31 | 19.25 | 19.25 | +0.6 (+3.22%) | 129,205,841 |
| 16 Jan 2023 | CNY | 17.82 | 19.56 | 17.64 | 18.65 | 18.65 | +0.87 (+4.89%) | 170,778,793 |
| 13 Jan 2023 | CNY | 17.75 | 17.92 | 17.35 | 17.78 | 17.78 | +0.07 (+0.40%) | 104,444,144 |
| 12 Jan 2023 | CNY | 17.25 | 17.72 | 16.86 | 17.71 | 17.71 | +0.26 (+1.49%) | 111,617,016 |
| 11 Jan 2023 | CNY | 16.86 | 18.14 | 16.86 | 17.45 | 17.45 | +0.6 (+3.56%) | 142,569,902 |
| 10 Jan 2023 | CNY | 17.01 | 17.53 | 16.73 | 16.85 | 16.85 | -0.25 (-1.46%) | 102,523,895 |
| 9 Jan 2023 | CNY | 16.79 | 17.7 | 16.52 | 17.1 | 17.1 | +0.35 (+2.09%) | 124,202,740 |
| 6 Jan 2023 | CNY | 16.22 | 17.25 | 16.22 | 16.75 | 16.75 | +0.19 (+1.15%) | 114,187,252 |
| 5 Jan 2023 | CNY | 16.75 | 17.28 | 16.34 | 16.56 | 16.56 | -0.27 (-1.60%) | 124,803,924 |
| 4 Jan 2023 | CNY | 16.98 | 17.36 | 16.4 | 16.83 | 16.83 | -0.29 (-1.69%) | 126,499,059 |
| 3 Jan 2023 | CNY | 16.85 | 17.31 | 16.1 | 17.12 | 17.12 | -0.3 (-1.72%) | 154,172,864 |
| 30 Dec 2022 | CNY | 15.5 | 17.42 | 15.42 | 17.42 | 17.42 | +1.58 (+9.97%) | 173,500,542 |
| 29 Dec 2022 | CNY | 15.4 | 16.3 | 15.28 | 15.84 | 15.84 | +0.93 (+6.24%) | 207,812,779 |
| 28 Dec 2022 | CNY | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | +1.36 (+10.04%) | 53,440,800 |
| 27 Dec 2022 | CNY | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | +1.23 (+9.98%) | 15,756,595 |
| 26 Dec 2022 | CNY | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | +1.12 (+10.00%) | 2,522,791 |
| 23 Dec 2022 | CNY | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | +1.02 (+10.02%) | 3,962,524 |
| 22 Dec 2022 | CNY | 8.48 | 10.18 | 8.48 | 10.18 | 10.18 | -32.78 (-76.30%) | 14,848,118 |
| 21 Dec 2022 | CNY | 42.555 | 43.29 | 42.435 | 42.96 | 42.96 | +0.545 (+1.28%) | 442 |
| 20 Dec 2022 | CNY | 41.41 | 42.475 | 41.345 | 42.415 | 42.415 | +0.82 (+1.97%) | 442 |
| 19 Dec 2022 | CNY | 42.36 | 42.825 | 41.595 | 41.595 | 41.595 | +0.025 (+0.06%) | 442 |
| 16 Dec 2022 | CNY | 41.79 | 42.19 | 41.4 | 41.57 | 41.57 | -0.44 (-1.05%) | 0 |
