| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 16.87 | 17.83 | 16.86 | 17.45 | 17.45 | +0.42 (+2.47%) | 19,205,236 |
| 21 Feb 2023 | CNY | 16.71 | 17.28 | 16.62 | 17.03 | 17.03 | +0.23 (+1.37%) | 10,863,910 |
| 20 Feb 2023 | CNY | 16.65 | 16.83 | 16.26 | 16.8 | 16.8 | +0.04 (+0.24%) | 13,449,300 |
| 17 Feb 2023 | CNY | 16.68 | 17.14 | 16.68 | 16.76 | 16.76 | +0.14 (+0.84%) | 15,269,993 |
| 16 Feb 2023 | CNY | 17.91 | 17.92 | 16.54 | 16.62 | 16.62 | -1.35 (-7.51%) | 34,456,854 |
| 15 Feb 2023 | CNY | 17.71 | 18.19 | 17.61 | 17.97 | 17.97 | +0.04 (+0.22%) | 20,274,965 |
| 14 Feb 2023 | CNY | 17.69 | 18.3 | 17.1 | 17.93 | 17.93 | +0.23 (+1.30%) | 28,004,335 |
| 13 Feb 2023 | CNY | 17.05 | 18.45 | 17.01 | 17.7 | 17.7 | +0.65 (+3.81%) | 32,719,534 |
| 10 Feb 2023 | CNY | 17.18 | 17.39 | 16.75 | 17.05 | 17.05 | -0.34 (-1.96%) | 21,389,776 |
| 9 Feb 2023 | CNY | 17.05 | 18.47 | 16.91 | 17.39 | 17.39 | +0.29 (+1.70%) | 45,102,420 |
| 8 Feb 2023 | CNY | 16.86 | 17.25 | 16.8 | 17.1 | 17.1 | +0.24 (+1.42%) | 15,152,400 |
| 7 Feb 2023 | CNY | 17.01 | 17.45 | 16.75 | 16.86 | 16.86 | -0.17 (-1.00%) | 15,009,894 |
| 6 Feb 2023 | CNY | 16.96 | 17.2 | 16.79 | 17.03 | 17.03 | +0.14 (+0.83%) | 14,930,968 |
| 3 Feb 2023 | CNY | 17.16 | 17.19 | 16.59 | 16.89 | 16.89 | -0.32 (-1.86%) | 18,517,874 |
| 2 Feb 2023 | CNY | 17.3 | 17.68 | 17.06 | 17.21 | 17.21 | -0.26 (-1.49%) | 19,037,982 |
| 1 Feb 2023 | CNY | 17.69 | 17.74 | 17.28 | 17.47 | 17.47 | -0.21 (-1.19%) | 23,186,004 |
| 31 Jan 2023 | CNY | 17.22 | 17.84 | 17.2 | 17.68 | 17.68 | +0.25 (+1.43%) | 28,371,252 |
| 30 Jan 2023 | CNY | 17.29 | 17.68 | 16.99 | 17.43 | 17.43 | -0.2 (-1.13%) | 27,037,623 |
| 20 Jan 2023 | CNY | 17.71 | 17.98 | 17.27 | 17.63 | 17.63 | +0.22 (+1.26%) | 20,223,840 |
| 19 Jan 2023 | CNY | 17.56 | 17.58 | 17.11 | 17.41 | 17.41 | +0.05 (+0.29%) | 13,758,204 |
| 18 Jan 2023 | CNY | 18.01 | 18.09 | 17.17 | 17.36 | 17.36 | -0.7 (-3.88%) | 30,451,077 |
| 17 Jan 2023 | CNY | 18.32 | 18.6 | 17.74 | 18.06 | 18.06 | -0.26 (-1.42%) | 27,425,271 |
| 16 Jan 2023 | CNY | 18.1 | 18.68 | 17.88 | 18.32 | 18.32 | +0.22 (+1.22%) | 34,847,658 |
| 13 Jan 2023 | CNY | 18.54 | 18.64 | 17.97 | 18.1 | 18.1 | -0.51 (-2.74%) | 30,935,483 |
| 12 Jan 2023 | CNY | 17.95 | 18.8 | 17.95 | 18.61 | 18.61 | +0.63 (+3.50%) | 48,179,063 |
| 11 Jan 2023 | CNY | 18.31 | 18.6 | 17.94 | 17.98 | 17.98 | -0.67 (-3.59%) | 49,715,722 |
| 10 Jan 2023 | CNY | 18.1 | 18.65 | 17.79 | 18.65 | 18.65 | +0.62 (+3.44%) | 68,139,571 |
| 9 Jan 2023 | CNY | 19.48 | 19.6 | 17.53 | 18.03 | 18.03 | -0.48 (-2.59%) | 75,824,276 |
| 6 Jan 2023 | CNY | 17.28 | 18.51 | 17 | 18.51 | 18.51 | +1.68 (+9.98%) | 29,383,017 |
| 5 Jan 2023 | CNY | 15.34 | 16.83 | 15.31 | 16.83 | 16.83 | +1.53 (+10%) | 33,822,519 |
