| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 16.57 | 16.57 | 16.36 | 16.39 | 16.39 | -0.14 (-0.85%) | 1,332,441 |
| 3 Mar 2023 | CNY | 16.69 | 16.69 | 16.45 | 16.53 | 16.53 | -0.11 (-0.66%) | 1,379,500 |
| 2 Mar 2023 | CNY | 16.66 | 16.75 | 16.58 | 16.64 | 16.64 | -0.01 (-0.06%) | 1,230,900 |
| 1 Mar 2023 | CNY | 16.68 | 16.71 | 16.59 | 16.65 | 16.65 | -0.02 (-0.12%) | 1,192,124 |
| 28 Feb 2023 | CNY | 16.58 | 16.7 | 16.5 | 16.67 | 16.67 | +0.08 (+0.48%) | 1,081,700 |
| 27 Feb 2023 | CNY | 16.75 | 16.77 | 16.58 | 16.59 | 16.59 | -0.18 (-1.07%) | 1,279,297 |
| 24 Feb 2023 | CNY | 16.62 | 16.79 | 16.5 | 16.77 | 16.77 | +0.09 (+0.54%) | 1,929,923 |
| 23 Feb 2023 | CNY | 16.62 | 16.84 | 16.62 | 16.68 | 16.68 | +0.06 (+0.36%) | 1,560,923 |
| 22 Feb 2023 | CNY | 16.7 | 16.7 | 16.55 | 16.62 | 16.62 | -0.08 (-0.48%) | 996,666 |
| 21 Feb 2023 | CNY | 16.66 | 16.79 | 16.59 | 16.7 | 16.7 | +0.04 (+0.24%) | 1,411,786 |
| 20 Feb 2023 | CNY | 16.46 | 16.68 | 16.31 | 16.66 | 16.66 | +0.13 (+0.79%) | 1,487,919 |
| 17 Feb 2023 | CNY | 16.57 | 16.75 | 16.46 | 16.53 | 16.53 | +0.02 (+0.12%) | 1,694,200 |
| 16 Feb 2023 | CNY | 16.95 | 17.04 | 16.4 | 16.51 | 16.51 | -0.45 (-2.65%) | 3,201,000 |
| 15 Feb 2023 | CNY | 17.22 | 17.23 | 16.85 | 16.96 | 16.96 | -0.2 (-1.17%) | 2,673,400 |
| 14 Feb 2023 | CNY | 17.3 | 17.32 | 17.09 | 17.16 | 17.16 | -0.11 (-0.64%) | 1,886,719 |
| 13 Feb 2023 | CNY | 17.21 | 17.28 | 17.12 | 17.27 | 17.27 | +0.07 (+0.41%) | 1,806,186 |
| 10 Feb 2023 | CNY | 17.27 | 17.3 | 17.1 | 17.2 | 17.2 | -0.04 (-0.23%) | 1,714,700 |
| 9 Feb 2023 | CNY | 17.09 | 17.33 | 17.02 | 17.24 | 17.24 | +0.11 (+0.64%) | 2,260,100 |
| 8 Feb 2023 | CNY | 17.06 | 17.27 | 16.98 | 17.13 | 17.13 | +0.11 (+0.65%) | 2,031,093 |
| 7 Feb 2023 | CNY | 17.02 | 17.1 | 16.91 | 17.02 | 17.02 | +0.05 (+0.29%) | 1,651,003 |
| 6 Feb 2023 | CNY | 16.98 | 17.18 | 16.8 | 16.97 | 16.97 | -0.06 (-0.35%) | 1,470,300 |
| 3 Feb 2023 | CNY | 17.18 | 17.23 | 16.88 | 17.03 | 17.03 | -0.19 (-1.10%) | 2,306,800 |
| 2 Feb 2023 | CNY | 17.08 | 17.25 | 16.94 | 17.22 | 17.22 | +0.17 (+1.00%) | 2,551,600 |
| 1 Feb 2023 | CNY | 16.97 | 17.05 | 16.85 | 17.05 | 17.05 | +0.17 (+1.01%) | 2,381,134 |
| 31 Jan 2023 | CNY | 16.85 | 16.93 | 16.78 | 16.88 | 16.88 | +0.05 (+0.30%) | 1,821,924 |
| 30 Jan 2023 | CNY | 17.06 | 17.09 | 16.7 | 16.83 | 16.83 | +0.09 (+0.54%) | 2,801,751 |
| 20 Jan 2023 | CNY | 16.41 | 16.74 | 16.39 | 16.74 | 16.74 | +0.35 (+2.14%) | 2,579,000 |
| 19 Jan 2023 | CNY | 16.3 | 16.44 | 16.13 | 16.39 | 16.39 | +0.07 (+0.43%) | 1,458,516 |
| 18 Jan 2023 | CNY | 16.31 | 16.37 | 16.27 | 16.32 | 16.32 | +0.01 (+0.06%) | 986,916 |
| 17 Jan 2023 | CNY | 16.55 | 16.57 | 16.27 | 16.31 | 16.31 | -0.22 (-1.33%) | 2,176,546 |
