| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 18.76 | 18.79 | 18.46 | 18.63 | 18.63 | -0.05 (-0.27%) | 1,523,546 |
| 22 Feb 2023 | CNY | 18.7 | 18.88 | 18.6 | 18.68 | 18.68 | -0.07 (-0.37%) | 1,409,395 |
| 21 Feb 2023 | CNY | 18.68 | 18.84 | 18.53 | 18.75 | 18.75 | +0.07 (+0.37%) | 1,571,320 |
| 20 Feb 2023 | CNY | 18.59 | 18.7 | 18.18 | 18.68 | 18.68 | +0.2 (+1.08%) | 1,661,825 |
| 17 Feb 2023 | CNY | 18.7 | 18.9 | 18.38 | 18.48 | 18.48 | -0.26 (-1.39%) | 2,683,798 |
| 16 Feb 2023 | CNY | 19.48 | 19.51 | 18.46 | 18.74 | 18.74 | -0.74 (-3.80%) | 3,933,015 |
| 15 Feb 2023 | CNY | 19.63 | 19.71 | 19.42 | 19.48 | 19.48 | -0.2 (-1.02%) | 2,569,275 |
| 14 Feb 2023 | CNY | 19.59 | 19.75 | 19.42 | 19.68 | 19.68 | +0.09 (+0.46%) | 3,281,234 |
| 13 Feb 2023 | CNY | 19.48 | 19.77 | 19.39 | 19.59 | 19.59 | +0.23 (+1.19%) | 3,160,671 |
| 10 Feb 2023 | CNY | 19.58 | 19.66 | 19.29 | 19.36 | 19.36 | -0.22 (-1.12%) | 2,983,902 |
| 9 Feb 2023 | CNY | 19.41 | 19.66 | 19.19 | 19.58 | 19.58 | +0.11 (+0.56%) | 3,643,326 |
| 8 Feb 2023 | CNY | 19.1 | 19.67 | 19.09 | 19.47 | 19.47 | +0.33 (+1.72%) | 5,236,125 |
| 7 Feb 2023 | CNY | 19.01 | 19.16 | 18.92 | 19.14 | 19.14 | +0.06 (+0.31%) | 1,668,000 |
| 6 Feb 2023 | CNY | 19.04 | 19.24 | 18.9 | 19.08 | 19.08 | +0.04 (+0.21%) | 2,244,843 |
| 3 Feb 2023 | CNY | 19.29 | 19.32 | 18.81 | 19.04 | 19.04 | -0.21 (-1.09%) | 2,753,137 |
| 2 Feb 2023 | CNY | 19.43 | 19.43 | 19.17 | 19.25 | 19.25 | -0.1 (-0.52%) | 2,124,200 |
| 1 Feb 2023 | CNY | 19.13 | 19.35 | 19.08 | 19.35 | 19.35 | +0.22 (+1.15%) | 3,113,087 |
| 31 Jan 2023 | CNY | 19.22 | 19.25 | 19.05 | 19.13 | 19.13 | -0.09 (-0.47%) | 1,928,753 |
| 30 Jan 2023 | CNY | 19.05 | 19.37 | 19.01 | 19.22 | 19.22 | +0.35 (+1.85%) | 3,477,172 |
| 20 Jan 2023 | CNY | 19.05 | 19.05 | 18.78 | 18.87 | 18.87 | -0.04 (-0.21%) | 2,153,575 |
| 19 Jan 2023 | CNY | 19.05 | 19.1 | 18.82 | 18.91 | 18.91 | -0.1 (-0.53%) | 2,220,600 |
| 18 Jan 2023 | CNY | 19 | 19.15 | 18.76 | 19.01 | 19.01 | -0.04 (-0.21%) | 2,709,509 |
| 17 Jan 2023 | CNY | 19.1 | 19.47 | 18.77 | 19.05 | 19.05 | +0.07 (+0.37%) | 4,779,959 |
| 16 Jan 2023 | CNY | 18.23 | 20.11 | 18.23 | 18.98 | 18.98 | +0.7 (+3.83%) | 6,146,116 |
| 13 Jan 2023 | CNY | 18.22 | 18.59 | 18.01 | 18.28 | 18.28 | +0.02 (+0.11%) | 2,094,600 |
| 12 Jan 2023 | CNY | 17.81 | 18.38 | 17.8 | 18.26 | 18.26 | +0.4 (+2.24%) | 2,059,757 |
| 11 Jan 2023 | CNY | 18.05 | 18.2 | 17.82 | 17.86 | 17.86 | -0.38 (-2.08%) | 1,878,188 |
| 10 Jan 2023 | CNY | 18.43 | 18.7 | 18.18 | 18.24 | 18.24 | -0.18 (-0.98%) | 2,392,900 |
| 9 Jan 2023 | CNY | 18.11 | 18.47 | 18.09 | 18.42 | 18.42 | +0.31 (+1.71%) | 2,726,370 |
| 6 Jan 2023 | CNY | 18.18 | 18.45 | 18.01 | 18.11 | 18.11 | -0.09 (-0.49%) | 2,043,182 |
