| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 21.73 | 22.75 | 21.21 | 22.61 | 22.61 | +1.5 (+7.11%) | 45,199,813 |
| 20 Feb 2023 | CNY | 20.15 | 21.15 | 20.15 | 21.11 | 21.11 | +1.04 (+5.18%) | 45,306,731 |
| 17 Feb 2023 | CNY | 19.38 | 20.17 | 19.37 | 20.07 | 20.07 | +0.69 (+3.56%) | 36,021,023 |
| 16 Feb 2023 | CNY | 19.85 | 19.9 | 19.26 | 19.38 | 19.38 | -0.29 (-1.47%) | 13,499,406 |
| 15 Feb 2023 | CNY | 19.76 | 20.2 | 19.54 | 19.67 | 19.67 | -0.09 (-0.46%) | 17,683,586 |
| 14 Feb 2023 | CNY | 19.78 | 20.11 | 19.48 | 19.76 | 19.76 | +0.02 (+0.10%) | 15,160,033 |
| 13 Feb 2023 | CNY | 19.81 | 19.91 | 19.27 | 19.74 | 19.74 | -0.01 (-0.05%) | 20,811,823 |
| 10 Feb 2023 | CNY | 20.23 | 20.35 | 19.68 | 19.75 | 19.75 | -0.62 (-3.04%) | 23,883,473 |
| 9 Feb 2023 | CNY | 20.47 | 20.73 | 20.23 | 20.37 | 20.37 | -0.25 (-1.21%) | 16,958,771 |
| 8 Feb 2023 | CNY | 20.8 | 20.92 | 20.6 | 20.62 | 20.62 | -0.02 (-0.10%) | 15,074,169 |
| 7 Feb 2023 | CNY | 20.78 | 20.9 | 20.55 | 20.64 | 20.64 | -0.01 (-0.05%) | 16,242,641 |
| 6 Feb 2023 | CNY | 20.34 | 20.87 | 20.3 | 20.65 | 20.65 | +0.09 (+0.44%) | 19,404,741 |
| 3 Feb 2023 | CNY | 20.23 | 20.66 | 20.15 | 20.56 | 20.56 | +0.24 (+1.18%) | 22,922,182 |
| 2 Feb 2023 | CNY | 19.57 | 20.68 | 19.49 | 20.32 | 20.32 | +0.68 (+3.46%) | 33,335,991 |
| 1 Feb 2023 | CNY | 19.73 | 19.92 | 19.49 | 19.64 | 19.64 | -0.16 (-0.81%) | 24,465,688 |
| 31 Jan 2023 | CNY | 19.78 | 20.07 | 19.6 | 19.8 | 19.8 | +0.11 (+0.56%) | 25,503,500 |
| 30 Jan 2023 | CNY | 20.85 | 20.95 | 19.58 | 19.69 | 19.69 | -1.14 (-5.47%) | 44,252,059 |
| 20 Jan 2023 | CNY | 20.51 | 21.08 | 20.49 | 20.83 | 20.83 | +0.91 (+4.57%) | 66,738,690 |
| 19 Jan 2023 | CNY | 19.92 | 19.92 | 19.84 | 19.92 | 19.92 | +1.81 (+9.99%) | 19,523,999 |
| 18 Jan 2023 | CNY | 18.16 | 18.3 | 18.05 | 18.11 | 18.11 | +0.08 (+0.44%) | 13,630,474 |
| 17 Jan 2023 | CNY | 18.18 | 18.43 | 17.89 | 18.03 | 18.03 | -0.34 (-1.85%) | 19,699,576 |
| 16 Jan 2023 | CNY | 18.62 | 18.62 | 18.26 | 18.37 | 18.37 | -0.25 (-1.34%) | 17,921,031 |
| 13 Jan 2023 | CNY | 18.58 | 18.8 | 18.4 | 18.62 | 18.62 | +0.05 (+0.27%) | 24,273,056 |
| 12 Jan 2023 | CNY | 18.11 | 18.59 | 17.73 | 18.57 | 18.57 | +0.44 (+2.43%) | 37,216,827 |
| 11 Jan 2023 | CNY | 16.97 | 18.25 | 16.77 | 18.13 | 18.13 | +1.31 (+7.79%) | 41,297,423 |
| 10 Jan 2023 | CNY | 16.95 | 17.05 | 16.61 | 16.82 | 16.82 | -0.2 (-1.18%) | 13,282,330 |
| 9 Jan 2023 | CNY | 16.85 | 17.14 | 16.45 | 17.02 | 17.02 | +0.26 (+1.55%) | 17,760,007 |
| 6 Jan 2023 | CNY | 16.51 | 16.85 | 16.46 | 16.76 | 16.76 | +0.21 (+1.27%) | 12,972,456 |
| 5 Jan 2023 | CNY | 16.36 | 16.69 | 16.28 | 16.55 | 16.55 | +0.25 (+1.53%) | 20,187,670 |
| 4 Jan 2023 | CNY | 16.84 | 16.85 | 16.25 | 16.3 | 16.3 | -0.6 (-3.55%) | 22,089,835 |
