| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 18.15 | 18.23 | 18 | 18.17 | 18.17 | +0.09 (+0.50%) | 1,161,800 |
| 13 Feb 2023 | CNY | 18.04 | 18.18 | 17.87 | 18.08 | 18.08 | +0.12 (+0.67%) | 1,446,590 |
| 10 Feb 2023 | CNY | 18.26 | 18.26 | 17.86 | 17.96 | 17.96 | -0.29 (-1.59%) | 1,519,300 |
| 9 Feb 2023 | CNY | 17.83 | 18.27 | 17.64 | 18.25 | 18.25 | +0.4 (+2.24%) | 2,294,150 |
| 8 Feb 2023 | CNY | 18.05 | 18.1 | 17.82 | 17.85 | 17.85 | -0.15 (-0.83%) | 1,110,600 |
| 7 Feb 2023 | CNY | 17.82 | 18.01 | 17.67 | 18 | 18 | +0.28 (+1.58%) | 1,998,936 |
| 6 Feb 2023 | CNY | 17.74 | 17.84 | 17.61 | 17.72 | 17.72 | +0.01 (+0.06%) | 1,408,200 |
| 3 Feb 2023 | CNY | 17.96 | 17.96 | 17.54 | 17.71 | 17.71 | -0.25 (-1.39%) | 1,858,436 |
| 2 Feb 2023 | CNY | 17.98 | 18.11 | 17.88 | 17.96 | 17.96 | -0.04 (-0.22%) | 1,909,224 |
| 1 Feb 2023 | CNY | 17.72 | 18.05 | 17.67 | 18 | 18 | +0.28 (+1.58%) | 2,373,800 |
| 31 Jan 2023 | CNY | 17.66 | 17.73 | 17.56 | 17.72 | 17.72 | +0.01 (+0.06%) | 1,625,000 |
| 30 Jan 2023 | CNY | 17.37 | 17.76 | 17.35 | 17.71 | 17.71 | +0.53 (+3.08%) | 3,232,108 |
| 20 Jan 2023 | CNY | 16.99 | 17.33 | 16.98 | 17.18 | 17.18 | +0.07 (+0.41%) | 1,657,400 |
| 19 Jan 2023 | CNY | 16.83 | 17.3 | 16.75 | 17.11 | 17.11 | +0.36 (+2.15%) | 2,058,180 |
| 18 Jan 2023 | CNY | 16.71 | 16.83 | 16.59 | 16.75 | 16.75 | +0.08 (+0.48%) | 1,217,400 |
| 17 Jan 2023 | CNY | 16.61 | 16.71 | 16.55 | 16.67 | 16.67 | +0.05 (+0.30%) | 1,078,900 |
| 16 Jan 2023 | CNY | 16.49 | 16.69 | 16.39 | 16.62 | 16.62 | +0.22 (+1.34%) | 1,346,464 |
| 13 Jan 2023 | CNY | 16.37 | 16.52 | 16.32 | 16.4 | 16.4 | +0.03 (+0.18%) | 813,600 |
| 12 Jan 2023 | CNY | 16.37 | 16.48 | 16.32 | 16.37 | 16.37 | +0.05 (+0.31%) | 656,564 |
| 11 Jan 2023 | CNY | 16.54 | 16.57 | 16.3 | 16.32 | 16.32 | -0.14 (-0.85%) | 815,008 |
| 10 Jan 2023 | CNY | 16.61 | 16.61 | 16.38 | 16.46 | 16.46 | -0.08 (-0.48%) | 889,035 |
| 9 Jan 2023 | CNY | 16.49 | 16.73 | 16.47 | 16.54 | 16.54 | +0.03 (+0.18%) | 1,162,300 |
| 6 Jan 2023 | CNY | 16.42 | 16.66 | 16.41 | 16.51 | 16.51 | -0.01 (-0.06%) | 1,634,500 |
| 5 Jan 2023 | CNY | 16.3 | 16.62 | 16.2 | 16.52 | 16.52 | +0.25 (+1.54%) | 1,350,900 |
| 4 Jan 2023 | CNY | 16.2 | 16.49 | 16.06 | 16.27 | 16.27 | +0.18 (+1.12%) | 1,550,200 |
| 3 Jan 2023 | CNY | 15.77 | 16.1 | 15.63 | 16.09 | 16.09 | +0.4 (+2.55%) | 1,111,500 |
| 30 Dec 2022 | CNY | 15.83 | 15.97 | 15.68 | 15.69 | 15.69 | -0.14 (-0.88%) | 703,871 |
| 29 Dec 2022 | CNY | 16.15 | 16.15 | 15.78 | 15.83 | 15.83 | -0.25 (-1.55%) | 865,300 |
| 28 Dec 2022 | CNY | 16.12 | 16.29 | 16 | 16.08 | 16.08 | -0.04 (-0.25%) | 1,186,500 |
| 27 Dec 2022 | CNY | 15.8 | 16.27 | 15.8 | 16.12 | 16.12 | +0.25 (+1.58%) | 1,350,100 |
