| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 16.5 | 16.95 | 16.3 | 16.88 | 16.88 | +0.38 (+2.30%) | 2,418,353 |
| 17 Feb 2023 | CNY | 16.88 | 16.88 | 16.33 | 16.5 | 16.5 | -0.07 (-0.42%) | 2,872,599 |
| 16 Feb 2023 | CNY | 17.19 | 17.26 | 16.41 | 16.57 | 16.57 | -0.62 (-3.61%) | 4,472,994 |
| 15 Feb 2023 | CNY | 17.44 | 17.46 | 17.17 | 17.19 | 17.19 | -0.14 (-0.81%) | 2,494,585 |
| 14 Feb 2023 | CNY | 17.48 | 17.63 | 17.19 | 17.33 | 17.33 | -0.05 (-0.29%) | 2,494,743 |
| 13 Feb 2023 | CNY | 17.24 | 17.48 | 17.14 | 17.38 | 17.38 | +0.08 (+0.46%) | 3,820,499 |
| 10 Feb 2023 | CNY | 17.34 | 17.68 | 17.06 | 17.3 | 17.3 | +0.02 (+0.12%) | 5,155,860 |
| 9 Feb 2023 | CNY | 16.57 | 17.3 | 16.51 | 17.28 | 17.28 | +0.71 (+4.28%) | 6,013,229 |
| 8 Feb 2023 | CNY | 16.73 | 16.85 | 16.49 | 16.57 | 16.57 | -0.21 (-1.25%) | 2,839,000 |
| 7 Feb 2023 | CNY | 16.48 | 16.78 | 16.41 | 16.78 | 16.78 | +0.26 (+1.57%) | 2,568,360 |
| 6 Feb 2023 | CNY | 16.6 | 16.63 | 16.29 | 16.52 | 16.52 | -0.16 (-0.96%) | 3,894,630 |
| 3 Feb 2023 | CNY | 16.47 | 16.73 | 16.39 | 16.68 | 16.68 | +0.18 (+1.09%) | 4,107,277 |
| 2 Feb 2023 | CNY | 16.88 | 16.91 | 16.48 | 16.5 | 16.5 | -0.46 (-2.71%) | 8,001,585 |
| 1 Feb 2023 | CNY | 16.15 | 17.09 | 16.1 | 16.96 | 16.96 | +0.82 (+5.08%) | 9,931,663 |
| 31 Jan 2023 | CNY | 16.19 | 16.19 | 15.92 | 16.14 | 16.14 | -0.04 (-0.25%) | 3,117,170 |
| 30 Jan 2023 | CNY | 15.92 | 16.55 | 15.92 | 16.18 | 16.18 | +0.38 (+2.41%) | 6,773,373 |
| 20 Jan 2023 | CNY | 15.7 | 15.84 | 15.61 | 15.8 | 15.8 | +0.11 (+0.70%) | 3,200,215 |
| 19 Jan 2023 | CNY | 15.59 | 15.73 | 15.46 | 15.69 | 15.69 | +0.04 (+0.26%) | 2,722,940 |
| 18 Jan 2023 | CNY | 15.61 | 15.9 | 15.58 | 15.65 | 15.65 | +0.01 (+0.06%) | 3,630,190 |
| 17 Jan 2023 | CNY | 15.67 | 15.87 | 15.51 | 15.64 | 15.64 | -0.09 (-0.57%) | 2,886,020 |
| 16 Jan 2023 | CNY | 15.15 | 15.89 | 15.15 | 15.73 | 15.73 | +0.49 (+3.22%) | 5,217,489 |
| 13 Jan 2023 | CNY | 15.51 | 15.57 | 15.08 | 15.24 | 15.24 | -0.24 (-1.55%) | 3,219,210 |
| 12 Jan 2023 | CNY | 15.5 | 15.71 | 15.4 | 15.48 | 15.48 | -0.06 (-0.39%) | 2,592,906 |
| 11 Jan 2023 | CNY | 15.93 | 16 | 15.54 | 15.54 | 15.54 | -0.37 (-2.33%) | 3,548,641 |
| 10 Jan 2023 | CNY | 16.07 | 16.07 | 15.85 | 15.91 | 15.91 | -0.16 (-1.00%) | 2,705,390 |
| 9 Jan 2023 | CNY | 16.08 | 16.22 | 15.85 | 16.07 | 16.07 | +0.08 (+0.50%) | 4,790,566 |
| 6 Jan 2023 | CNY | 16 | 16.25 | 15.9 | 15.99 | 15.99 | -0.12 (-0.74%) | 5,436,660 |
| 5 Jan 2023 | CNY | 16.09 | 16.29 | 15.75 | 16.11 | 16.11 | +0.15 (+0.94%) | 5,516,430 |
| 4 Jan 2023 | CNY | 16.18 | 16.2 | 15.9 | 15.96 | 15.96 | -0.2 (-1.24%) | 4,305,330 |
| 3 Jan 2023 | CNY | 15.99 | 16.34 | 15.8 | 16.16 | 16.16 | +0.07 (+0.44%) | 6,742,886 |
