| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 16.48 | 16.54 | 16.3 | 16.38 | 16.38 | -0.04 (-0.24%) | 1,433,460 |
| 22 Feb 2023 | CNY | 16.38 | 16.54 | 16.31 | 16.42 | 16.42 | -0.07 (-0.42%) | 2,074,221 |
| 21 Feb 2023 | CNY | 16.53 | 16.65 | 16.39 | 16.49 | 16.49 | +0.01 (+0.06%) | 2,957,080 |
| 20 Feb 2023 | CNY | 16.2 | 16.48 | 16.1 | 16.48 | 16.48 | +0.26 (+1.60%) | 2,847,340 |
| 17 Feb 2023 | CNY | 16.44 | 16.59 | 16.19 | 16.22 | 16.22 | -0.03 (-0.18%) | 2,224,000 |
| 16 Feb 2023 | CNY | 16.96 | 17.05 | 16.2 | 16.25 | 16.25 | -0.7 (-4.13%) | 4,553,520 |
| 15 Feb 2023 | CNY | 16.74 | 17.06 | 16.67 | 16.95 | 16.95 | +0.21 (+1.25%) | 4,006,080 |
| 14 Feb 2023 | CNY | 16.78 | 16.85 | 16.57 | 16.74 | 16.74 | +0.09 (+0.54%) | 2,034,000 |
| 13 Feb 2023 | CNY | 16.75 | 16.75 | 16.56 | 16.65 | 16.65 | 0.0 (0.0%) | 1,983,000 |
| 10 Feb 2023 | CNY | 16.86 | 16.87 | 16.4 | 16.65 | 16.65 | -0.24 (-1.42%) | 2,640,321 |
| 9 Feb 2023 | CNY | 16.97 | 17.18 | 16.65 | 16.89 | 16.89 | +0.04 (+0.24%) | 3,850,701 |
| 8 Feb 2023 | CNY | 16.92 | 17.5 | 16.56 | 16.85 | 16.85 | -0.07 (-0.41%) | 4,620,741 |
| 7 Feb 2023 | CNY | 16.48 | 16.93 | 16.4 | 16.92 | 16.92 | +0.52 (+3.17%) | 5,241,883 |
| 6 Feb 2023 | CNY | 16.56 | 16.69 | 16.39 | 16.4 | 16.4 | -0.15 (-0.91%) | 2,304,040 |
| 3 Feb 2023 | CNY | 16.71 | 16.71 | 16.3 | 16.55 | 16.55 | -0.14 (-0.84%) | 3,009,160 |
| 2 Feb 2023 | CNY | 17.09 | 17.09 | 16.61 | 16.69 | 16.69 | -0.5 (-2.91%) | 5,827,500 |
| 1 Feb 2023 | CNY | 16.97 | 17.88 | 16.97 | 17.19 | 17.19 | +0.23 (+1.36%) | 8,741,310 |
| 31 Jan 2023 | CNY | 16.03 | 17.2 | 16.03 | 16.96 | 16.96 | +0.96 (+6%) | 9,844,064 |
| 30 Jan 2023 | CNY | 15.63 | 16.28 | 15.62 | 16 | 16 | +0.56 (+3.63%) | 4,196,216 |
| 20 Jan 2023 | CNY | 15.31 | 15.47 | 15.3 | 15.44 | 15.44 | +0.13 (+0.85%) | 1,279,080 |
| 19 Jan 2023 | CNY | 15.34 | 15.36 | 15.16 | 15.31 | 15.31 | -0.03 (-0.20%) | 1,088,000 |
| 18 Jan 2023 | CNY | 15.1 | 15.4 | 15.1 | 15.34 | 15.34 | +0.16 (+1.05%) | 1,397,540 |
| 17 Jan 2023 | CNY | 15.3 | 15.37 | 15.12 | 15.18 | 15.18 | -0.07 (-0.46%) | 989,220 |
| 16 Jan 2023 | CNY | 15.25 | 15.37 | 15.15 | 15.25 | 15.25 | 0.0 (0.0%) | 1,286,300 |
| 13 Jan 2023 | CNY | 15.25 | 15.51 | 15.1 | 15.25 | 15.25 | -0.06 (-0.39%) | 1,533,400 |
| 12 Jan 2023 | CNY | 15.15 | 15.6 | 15 | 15.31 | 15.31 | +0.31 (+2.07%) | 2,497,220 |
| 11 Jan 2023 | CNY | 15.16 | 15.24 | 14.96 | 15 | 15 | -0.19 (-1.25%) | 1,514,300 |
| 10 Jan 2023 | CNY | 15.35 | 15.35 | 15.09 | 15.19 | 15.19 | -0.18 (-1.17%) | 1,696,951 |
| 9 Jan 2023 | CNY | 15.25 | 15.49 | 15.11 | 15.37 | 15.37 | +0.14 (+0.92%) | 2,167,500 |
| 6 Jan 2023 | CNY | 15.03 | 15.37 | 14.98 | 15.23 | 15.23 | +0.25 (+1.67%) | 2,363,680 |
