| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 13.51 | 13.61 | 13.22 | 13.25 | 13.25 | -0.32 (-2.36%) | 42,234,614 |
| 16 Feb 2023 | CNY | 13.75 | 13.83 | 13.53 | 13.57 | 13.57 | -0.2 (-1.45%) | 20,890,994 |
| 15 Feb 2023 | CNY | 13.98 | 13.98 | 13.72 | 13.77 | 13.77 | -0.23 (-1.64%) | 18,513,983 |
| 14 Feb 2023 | CNY | 13.99 | 14.08 | 13.93 | 14 | 14 | +0.04 (+0.29%) | 12,387,395 |
| 13 Feb 2023 | CNY | 13.98 | 14.06 | 13.85 | 13.96 | 13.96 | -0.02 (-0.14%) | 20,823,398 |
| 10 Feb 2023 | CNY | 14.02 | 14.04 | 13.91 | 13.98 | 13.98 | -0.04 (-0.29%) | 12,925,039 |
| 9 Feb 2023 | CNY | 13.95 | 14.13 | 13.88 | 14.02 | 14.02 | +0.02 (+0.14%) | 16,531,840 |
| 8 Feb 2023 | CNY | 14.07 | 14.09 | 13.99 | 14 | 14 | -0.08 (-0.57%) | 12,038,979 |
| 7 Feb 2023 | CNY | 13.95 | 14.15 | 13.95 | 14.08 | 14.08 | +0.15 (+1.08%) | 15,402,415 |
| 6 Feb 2023 | CNY | 14.08 | 14.08 | 13.76 | 13.93 | 13.93 | -0.23 (-1.62%) | 31,413,924 |
| 3 Feb 2023 | CNY | 14.35 | 14.39 | 14.1 | 14.16 | 14.16 | -0.19 (-1.32%) | 18,027,206 |
| 2 Feb 2023 | CNY | 14.5 | 14.5 | 14.3 | 14.35 | 14.35 | -0.16 (-1.10%) | 15,379,125 |
| 1 Feb 2023 | CNY | 14.53 | 14.58 | 14.32 | 14.51 | 14.51 | -0.01 (-0.07%) | 23,706,531 |
| 31 Jan 2023 | CNY | 14.63 | 14.77 | 14.51 | 14.52 | 14.52 | -0.1 (-0.68%) | 20,072,563 |
| 30 Jan 2023 | CNY | 14.56 | 14.95 | 14.45 | 14.62 | 14.62 | +0.26 (+1.81%) | 44,620,633 |
| 20 Jan 2023 | CNY | 14.18 | 14.4 | 14.11 | 14.36 | 14.36 | +0.2 (+1.41%) | 32,042,864 |
| 19 Jan 2023 | CNY | 14.26 | 14.28 | 14.08 | 14.16 | 14.16 | -0.15 (-1.05%) | 32,048,951 |
| 18 Jan 2023 | CNY | 14.28 | 14.37 | 14.2 | 14.31 | 14.31 | -0.04 (-0.28%) | 23,706,956 |
| 17 Jan 2023 | CNY | 14.49 | 14.49 | 14.13 | 14.35 | 14.35 | -0.14 (-0.97%) | 29,912,986 |
| 16 Jan 2023 | CNY | 14.62 | 14.79 | 14.39 | 14.49 | 14.49 | -0.12 (-0.82%) | 46,350,865 |
| 13 Jan 2023 | CNY | 14.66 | 14.78 | 14.48 | 14.61 | 14.61 | -0.03 (-0.20%) | 25,651,579 |
| 12 Jan 2023 | CNY | 14.8 | 14.84 | 14.52 | 14.64 | 14.64 | -0.2 (-1.35%) | 20,306,497 |
| 11 Jan 2023 | CNY | 14.8 | 14.93 | 14.74 | 14.84 | 14.84 | +0.07 (+0.47%) | 21,121,703 |
| 10 Jan 2023 | CNY | 14.98 | 14.99 | 14.7 | 14.77 | 14.77 | -0.19 (-1.27%) | 17,238,537 |
| 9 Jan 2023 | CNY | 15.17 | 15.2 | 14.87 | 14.96 | 14.96 | -0.17 (-1.12%) | 16,926,677 |
| 6 Jan 2023 | CNY | 15.17 | 15.26 | 14.89 | 15.13 | 15.13 | -0.04 (-0.26%) | 23,171,064 |
| 5 Jan 2023 | CNY | 15.35 | 15.55 | 15.09 | 15.17 | 15.17 | -0.14 (-0.91%) | 21,905,841 |
| 4 Jan 2023 | CNY | 15.08 | 15.5 | 15.07 | 15.31 | 15.31 | +0.16 (+1.06%) | 24,556,198 |
| 3 Jan 2023 | CNY | 15.28 | 15.37 | 15.06 | 15.15 | 15.15 | -0.15 (-0.98%) | 21,893,026 |
| 30 Dec 2022 | CNY | 15.08 | 15.42 | 14.96 | 15.3 | 15.3 | +0.23 (+1.53%) | 20,758,533 |
