| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 16.95 | 16.95 | 16.77 | 16.92 | 16.92 | +0.09 (+0.53%) | 2,238,944 |
| 13 Feb 2023 | CNY | 16.63 | 16.93 | 16.63 | 16.83 | 16.83 | +0.2 (+1.20%) | 2,792,843 |
| 10 Feb 2023 | CNY | 16.85 | 16.86 | 16.58 | 16.63 | 16.63 | -0.22 (-1.31%) | 2,046,217 |
| 9 Feb 2023 | CNY | 16.51 | 16.93 | 16.5 | 16.85 | 16.85 | +0.21 (+1.26%) | 3,234,820 |
| 8 Feb 2023 | CNY | 16.76 | 16.78 | 16.56 | 16.64 | 16.64 | -0.12 (-0.72%) | 1,631,413 |
| 7 Feb 2023 | CNY | 16.45 | 16.76 | 16.43 | 16.76 | 16.76 | +0.34 (+2.07%) | 2,409,922 |
| 6 Feb 2023 | CNY | 16.67 | 16.75 | 16.35 | 16.42 | 16.42 | -0.2 (-1.20%) | 2,283,744 |
| 3 Feb 2023 | CNY | 16.73 | 17.16 | 16.34 | 16.62 | 16.62 | -0.01 (-0.06%) | 4,134,291 |
| 2 Feb 2023 | CNY | 16.69 | 16.77 | 16.56 | 16.63 | 16.63 | 0.0 (0.0%) | 3,046,919 |
| 1 Feb 2023 | CNY | 16.6 | 16.72 | 16.46 | 16.63 | 16.63 | +0.13 (+0.79%) | 2,216,957 |
| 31 Jan 2023 | CNY | 16.38 | 16.6 | 16.3 | 16.5 | 16.5 | +0.06 (+0.36%) | 2,262,754 |
| 30 Jan 2023 | CNY | 16.2 | 16.68 | 16.18 | 16.44 | 16.44 | +0.46 (+2.88%) | 4,172,160 |
| 20 Jan 2023 | CNY | 15.88 | 16.01 | 15.87 | 15.98 | 15.98 | +0.08 (+0.50%) | 1,867,295 |
| 19 Jan 2023 | CNY | 15.75 | 15.95 | 15.73 | 15.9 | 15.9 | +0.08 (+0.51%) | 1,461,420 |
| 18 Jan 2023 | CNY | 15.47 | 15.99 | 15.47 | 15.82 | 15.82 | +0.07 (+0.44%) | 2,060,694 |
| 17 Jan 2023 | CNY | 15.8 | 15.92 | 15.65 | 15.75 | 15.75 | -0.03 (-0.19%) | 1,733,509 |
| 16 Jan 2023 | CNY | 15.68 | 15.83 | 15.55 | 15.78 | 15.78 | +0.11 (+0.70%) | 1,789,101 |
| 13 Jan 2023 | CNY | 15.74 | 15.86 | 15.51 | 15.67 | 15.67 | -0.03 (-0.19%) | 1,329,985 |
| 12 Jan 2023 | CNY | 15.53 | 15.8 | 15.53 | 15.7 | 15.7 | +0.1 (+0.64%) | 1,560,772 |
| 11 Jan 2023 | CNY | 15.76 | 15.86 | 15.5 | 15.6 | 15.6 | -0.19 (-1.20%) | 1,915,245 |
| 10 Jan 2023 | CNY | 15.88 | 15.88 | 15.57 | 15.79 | 15.79 | +0.02 (+0.13%) | 1,957,412 |
| 9 Jan 2023 | CNY | 15.45 | 15.96 | 15.41 | 15.77 | 15.77 | +0.21 (+1.35%) | 2,470,666 |
| 6 Jan 2023 | CNY | 15.53 | 15.77 | 15.45 | 15.56 | 15.56 | +0.02 (+0.13%) | 2,772,022 |
| 5 Jan 2023 | CNY | 15.27 | 15.61 | 15.22 | 15.54 | 15.54 | +0.27 (+1.77%) | 2,656,377 |
| 4 Jan 2023 | CNY | 15.46 | 15.53 | 15.17 | 15.27 | 15.27 | -0.24 (-1.55%) | 1,762,685 |
| 3 Jan 2023 | CNY | 15.01 | 15.58 | 15.01 | 15.51 | 15.51 | +0.58 (+3.88%) | 3,164,421 |
| 30 Dec 2022 | CNY | 14.89 | 15.1 | 14.81 | 14.93 | 14.93 | +0.05 (+0.34%) | 1,362,480 |
| 29 Dec 2022 | CNY | 14.8 | 15.1 | 14.8 | 14.88 | 14.88 | -0.06 (-0.40%) | 1,109,933 |
| 28 Dec 2022 | CNY | 15.2 | 15.2 | 14.87 | 14.94 | 14.94 | -0.32 (-2.10%) | 1,676,816 |
| 27 Dec 2022 | CNY | 15.19 | 15.28 | 14.95 | 15.26 | 15.26 | +0.07 (+0.46%) | 1,477,462 |
