| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 16.59 | 16.59 | 16.36 | 16.51 | 16.51 | -0.01 (-0.06%) | 1,198,162 |
| 23 Feb 2023 | CNY | 16.63 | 16.68 | 16.43 | 16.52 | 16.52 | -0.11 (-0.66%) | 1,842,510 |
| 22 Feb 2023 | CNY | 16.47 | 16.66 | 16.41 | 16.63 | 16.63 | +0.04 (+0.24%) | 1,535,453 |
| 21 Feb 2023 | CNY | 16.5 | 16.72 | 16.45 | 16.59 | 16.59 | +0.1 (+0.61%) | 2,025,775 |
| 20 Feb 2023 | CNY | 16.25 | 16.5 | 16.22 | 16.49 | 16.49 | +0.24 (+1.48%) | 1,631,485 |
| 17 Feb 2023 | CNY | 16.53 | 16.64 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 2,441,352 |
| 16 Feb 2023 | CNY | 16.84 | 17.03 | 16.4 | 16.5 | 16.5 | -0.41 (-2.42%) | 3,870,027 |
| 15 Feb 2023 | CNY | 16.63 | 17.06 | 16.55 | 16.91 | 16.91 | +0.3 (+1.81%) | 4,633,774 |
| 14 Feb 2023 | CNY | 16.76 | 16.8 | 16.55 | 16.61 | 16.61 | -0.15 (-0.89%) | 2,032,714 |
| 13 Feb 2023 | CNY | 16.69 | 16.79 | 16.58 | 16.76 | 16.76 | +0.02 (+0.12%) | 1,959,853 |
| 10 Feb 2023 | CNY | 16.76 | 16.95 | 16.68 | 16.74 | 16.74 | -0.05 (-0.30%) | 2,098,508 |
| 9 Feb 2023 | CNY | 16.54 | 16.79 | 16.43 | 16.79 | 16.79 | +0.23 (+1.39%) | 2,429,462 |
| 8 Feb 2023 | CNY | 16.75 | 16.75 | 16.51 | 16.56 | 16.56 | -0.22 (-1.31%) | 2,439,770 |
| 7 Feb 2023 | CNY | 16.55 | 16.84 | 16.46 | 16.78 | 16.78 | +0.25 (+1.51%) | 3,153,714 |
| 6 Feb 2023 | CNY | 16.27 | 16.6 | 16.2 | 16.53 | 16.53 | +0.17 (+1.04%) | 2,668,059 |
| 3 Feb 2023 | CNY | 16.21 | 16.38 | 16.1 | 16.36 | 16.36 | +0.11 (+0.68%) | 1,863,653 |
| 2 Feb 2023 | CNY | 16.37 | 16.37 | 16.24 | 16.25 | 16.25 | -0.1 (-0.61%) | 1,433,800 |
| 1 Feb 2023 | CNY | 16.19 | 16.35 | 16.16 | 16.35 | 16.35 | +0.17 (+1.05%) | 1,859,720 |
| 31 Jan 2023 | CNY | 16.21 | 16.27 | 16.12 | 16.18 | 16.18 | -0.06 (-0.37%) | 1,191,010 |
| 30 Jan 2023 | CNY | 16.21 | 16.31 | 16.02 | 16.24 | 16.24 | +0.12 (+0.74%) | 1,910,510 |
| 20 Jan 2023 | CNY | 16 | 16.16 | 15.85 | 16.12 | 16.12 | +0.22 (+1.38%) | 1,552,578 |
| 19 Jan 2023 | CNY | 15.69 | 15.99 | 15.6 | 15.9 | 15.9 | +0.19 (+1.21%) | 1,522,723 |
| 18 Jan 2023 | CNY | 15.7 | 15.75 | 15.61 | 15.71 | 15.71 | +0.1 (+0.64%) | 843,084 |
| 17 Jan 2023 | CNY | 15.69 | 15.77 | 15.6 | 15.61 | 15.61 | -0.09 (-0.57%) | 689,690 |
| 16 Jan 2023 | CNY | 15.46 | 15.71 | 15.46 | 15.7 | 15.7 | +0.21 (+1.36%) | 1,102,917 |
| 13 Jan 2023 | CNY | 15.5 | 15.54 | 15.43 | 15.49 | 15.49 | +0.04 (+0.26%) | 551,009 |
| 12 Jan 2023 | CNY | 15.4 | 15.53 | 15.33 | 15.45 | 15.45 | +0.08 (+0.52%) | 735,079 |
| 11 Jan 2023 | CNY | 15.65 | 15.67 | 15.35 | 15.37 | 15.37 | -0.28 (-1.79%) | 983,800 |
| 10 Jan 2023 | CNY | 15.72 | 15.72 | 15.63 | 15.65 | 15.65 | -0.15 (-0.95%) | 801,679 |
| 9 Jan 2023 | CNY | 15.66 | 15.83 | 15.6 | 15.8 | 15.8 | +0.14 (+0.89%) | 1,288,091 |
