| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 15.36 | 15.42 | 15.08 | 15.3 | 15.3 | +0.04 (+0.26%) | 1,275,979 |
| 17 Feb 2023 | CNY | 15.58 | 15.72 | 15.26 | 15.26 | 15.26 | -0.31 (-1.99%) | 995,012 |
| 16 Feb 2023 | CNY | 15.82 | 16.02 | 15.5 | 15.57 | 15.57 | -0.27 (-1.70%) | 2,681,314 |
| 15 Feb 2023 | CNY | 15.55 | 15.94 | 15.51 | 15.84 | 15.84 | +0.19 (+1.21%) | 3,101,251 |
| 14 Feb 2023 | CNY | 15.27 | 15.77 | 15.09 | 15.65 | 15.65 | +0.46 (+3.03%) | 4,048,796 |
| 13 Feb 2023 | CNY | 15.17 | 15.39 | 15.06 | 15.19 | 15.19 | +0.08 (+0.53%) | 2,865,878 |
| 10 Feb 2023 | CNY | 15.43 | 15.43 | 15.06 | 15.11 | 15.11 | -0.23 (-1.50%) | 1,456,833 |
| 9 Feb 2023 | CNY | 15.31 | 15.39 | 15.18 | 15.34 | 15.34 | +0.06 (+0.39%) | 909,978 |
| 8 Feb 2023 | CNY | 15.32 | 15.51 | 15.26 | 15.28 | 15.28 | -0.17 (-1.10%) | 1,072,500 |
| 7 Feb 2023 | CNY | 15.52 | 15.61 | 15.36 | 15.45 | 15.45 | -0.07 (-0.45%) | 849,668 |
| 6 Feb 2023 | CNY | 15.72 | 15.98 | 15.39 | 15.52 | 15.52 | -0.06 (-0.39%) | 1,189,223 |
| 3 Feb 2023 | CNY | 15.6 | 15.71 | 15.42 | 15.58 | 15.58 | -0.04 (-0.26%) | 1,070,283 |
| 2 Feb 2023 | CNY | 15.48 | 15.8 | 15.4 | 15.62 | 15.62 | +0.16 (+1.03%) | 1,871,415 |
| 1 Feb 2023 | CNY | 15.55 | 15.55 | 15.3 | 15.46 | 15.46 | +0.11 (+0.72%) | 947,440 |
| 31 Jan 2023 | CNY | 15.39 | 15.55 | 15.28 | 15.35 | 15.35 | -0.05 (-0.32%) | 1,219,650 |
| 30 Jan 2023 | CNY | 15.22 | 15.54 | 15.1 | 15.4 | 15.4 | +0.34 (+2.26%) | 3,683,827 |
| 20 Jan 2023 | CNY | 14.95 | 15.18 | 14.7 | 15.06 | 15.06 | +0.08 (+0.53%) | 3,979,253 |
| 19 Jan 2023 | CNY | 14.8 | 15.03 | 14.36 | 14.98 | 14.98 | +0.36 (+2.46%) | 2,332,554 |
| 18 Jan 2023 | CNY | 14.53 | 14.74 | 14.37 | 14.62 | 14.62 | +0.15 (+1.04%) | 1,359,100 |
| 17 Jan 2023 | CNY | 14.29 | 14.55 | 14.19 | 14.47 | 14.47 | +0.18 (+1.26%) | 2,345,600 |
| 16 Jan 2023 | CNY | 14.27 | 14.56 | 14.27 | 14.29 | 14.29 | -0.11 (-0.76%) | 2,829,543 |
| 13 Jan 2023 | CNY | 14.61 | 14.63 | 14.33 | 14.4 | 14.4 | -0.16 (-1.10%) | 908,953 |
| 12 Jan 2023 | CNY | 14.47 | 14.85 | 14.23 | 14.56 | 14.56 | +0.18 (+1.25%) | 1,784,216 |
| 11 Jan 2023 | CNY | 14.37 | 14.51 | 14.23 | 14.38 | 14.38 | -0.03 (-0.21%) | 1,268,315 |
| 10 Jan 2023 | CNY | 14.5 | 14.58 | 14.26 | 14.41 | 14.41 | -0.06 (-0.41%) | 1,514,772 |
| 9 Jan 2023 | CNY | 14.33 | 14.8 | 14.3 | 14.47 | 14.47 | +0.27 (+1.90%) | 2,980,100 |
| 6 Jan 2023 | CNY | 14.26 | 14.52 | 14.08 | 14.2 | 14.2 | +0.05 (+0.35%) | 1,709,524 |
| 5 Jan 2023 | CNY | 14.43 | 14.44 | 14.04 | 14.15 | 14.15 | -0.15 (-1.05%) | 2,574,019 |
| 4 Jan 2023 | CNY | 14.29 | 14.49 | 14.21 | 14.3 | 14.3 | -0.06 (-0.42%) | 1,043,949 |
| 3 Jan 2023 | CNY | 14.22 | 14.45 | 14.1 | 14.36 | 14.36 | +0.12 (+0.84%) | 2,527,079 |
