| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 19.21 | 19.32 | 19.09 | 19.19 | 19.19 | -0.02 (-0.10%) | 712,900 |
| 22 Feb 2023 | CNY | 19.18 | 19.25 | 19 | 19.21 | 19.21 | +0.03 (+0.16%) | 665,300 |
| 21 Feb 2023 | CNY | 19.34 | 19.45 | 19.08 | 19.18 | 19.18 | -0.16 (-0.83%) | 896,700 |
| 20 Feb 2023 | CNY | 19.38 | 19.45 | 18.9 | 19.34 | 19.34 | -0.02 (-0.10%) | 1,520,100 |
| 17 Feb 2023 | CNY | 19.08 | 19.65 | 19.02 | 19.36 | 19.36 | +0.28 (+1.47%) | 1,374,300 |
| 16 Feb 2023 | CNY | 19.53 | 19.8 | 18.75 | 19.08 | 19.08 | -0.45 (-2.30%) | 1,831,723 |
| 15 Feb 2023 | CNY | 19.75 | 19.88 | 19.49 | 19.53 | 19.53 | -0.18 (-0.91%) | 1,630,900 |
| 14 Feb 2023 | CNY | 19.3 | 19.82 | 19.26 | 19.71 | 19.71 | +0.45 (+2.34%) | 1,657,500 |
| 13 Feb 2023 | CNY | 19.01 | 19.3 | 19.01 | 19.26 | 19.26 | +0.26 (+1.37%) | 947,000 |
| 10 Feb 2023 | CNY | 19.11 | 19.25 | 18.91 | 19 | 19 | -0.09 (-0.47%) | 730,900 |
| 9 Feb 2023 | CNY | 18.89 | 19.1 | 18.81 | 19.09 | 19.09 | +0.19 (+1.01%) | 673,781 |
| 8 Feb 2023 | CNY | 18.92 | 19.07 | 18.82 | 18.9 | 18.9 | -0.01 (-0.05%) | 610,330 |
| 7 Feb 2023 | CNY | 19.1 | 19.1 | 18.77 | 18.91 | 18.91 | +0.01 (+0.05%) | 760,100 |
| 6 Feb 2023 | CNY | 19 | 19.07 | 18.75 | 18.9 | 18.9 | -0.04 (-0.21%) | 867,800 |
| 3 Feb 2023 | CNY | 19.18 | 19.29 | 18.71 | 18.94 | 18.94 | -0.24 (-1.25%) | 969,332 |
| 2 Feb 2023 | CNY | 19.41 | 19.41 | 19.15 | 19.18 | 19.18 | -0.12 (-0.62%) | 965,102 |
| 1 Feb 2023 | CNY | 19.2 | 19.52 | 19.11 | 19.3 | 19.3 | +0.22 (+1.15%) | 1,172,402 |
| 31 Jan 2023 | CNY | 18.55 | 19.28 | 18.32 | 19.08 | 19.08 | +0.25 (+1.33%) | 1,664,300 |
| 30 Jan 2023 | CNY | 18.63 | 18.85 | 18.6 | 18.83 | 18.83 | +0.37 (+2.00%) | 896,109 |
| 20 Jan 2023 | CNY | 18.43 | 18.57 | 18.38 | 18.46 | 18.46 | +0.15 (+0.82%) | 524,500 |
| 19 Jan 2023 | CNY | 18.26 | 18.43 | 18.11 | 18.31 | 18.31 | +0.06 (+0.33%) | 638,100 |
| 18 Jan 2023 | CNY | 18.14 | 18.31 | 17.95 | 18.25 | 18.25 | +0.11 (+0.61%) | 484,200 |
| 17 Jan 2023 | CNY | 18.48 | 18.54 | 18.06 | 18.14 | 18.14 | -0.33 (-1.79%) | 671,800 |
| 16 Jan 2023 | CNY | 18.14 | 18.6 | 18.09 | 18.47 | 18.47 | +0.35 (+1.93%) | 1,155,300 |
| 13 Jan 2023 | CNY | 18.06 | 18.26 | 17.88 | 18.12 | 18.12 | +0.22 (+1.23%) | 694,700 |
| 12 Jan 2023 | CNY | 18.08 | 18.29 | 17.81 | 17.9 | 17.9 | -0.19 (-1.05%) | 1,064,600 |
| 11 Jan 2023 | CNY | 18.22 | 18.35 | 18.03 | 18.09 | 18.09 | -0.14 (-0.77%) | 853,100 |
| 10 Jan 2023 | CNY | 18.39 | 18.39 | 18.14 | 18.23 | 18.23 | -0.01 (-0.05%) | 604,500 |
| 9 Jan 2023 | CNY | 18.26 | 18.47 | 18.17 | 18.24 | 18.24 | +0.07 (+0.39%) | 707,600 |
| 6 Jan 2023 | CNY | 18.39 | 18.53 | 18.11 | 18.17 | 18.17 | -0.14 (-0.76%) | 1,027,700 |
