| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 14.79 | 15.09 | 14.66 | 14.98 | 14.98 | +0.28 (+1.90%) | 5,393,338 |
| 17 Feb 2023 | CNY | 14.96 | 15.26 | 14.6 | 14.7 | 14.7 | -0.26 (-1.74%) | 7,137,168 |
| 16 Feb 2023 | CNY | 14.66 | 15.38 | 14.65 | 14.96 | 14.96 | +0.18 (+1.22%) | 11,820,093 |
| 15 Feb 2023 | CNY | 14.17 | 14.81 | 14.1 | 14.78 | 14.78 | +0.6 (+4.23%) | 10,285,053 |
| 14 Feb 2023 | CNY | 14.12 | 14.35 | 13.9 | 14.18 | 14.18 | +0.08 (+0.57%) | 4,455,345 |
| 13 Feb 2023 | CNY | 13.99 | 14.23 | 13.87 | 14.1 | 14.1 | +0.19 (+1.37%) | 3,899,668 |
| 10 Feb 2023 | CNY | 13.94 | 14.05 | 13.8 | 13.91 | 13.91 | -0.02 (-0.14%) | 2,278,868 |
| 9 Feb 2023 | CNY | 13.7 | 13.96 | 13.7 | 13.93 | 13.93 | +0.16 (+1.16%) | 2,519,516 |
| 8 Feb 2023 | CNY | 13.99 | 14 | 13.68 | 13.77 | 13.77 | -0.22 (-1.57%) | 2,925,140 |
| 7 Feb 2023 | CNY | 13.74 | 14.02 | 13.67 | 13.99 | 13.99 | +0.3 (+2.19%) | 4,033,460 |
| 6 Feb 2023 | CNY | 13.61 | 13.95 | 13.55 | 13.69 | 13.69 | +0.03 (+0.22%) | 3,260,145 |
| 3 Feb 2023 | CNY | 13.59 | 13.73 | 13.46 | 13.66 | 13.66 | +0.09 (+0.66%) | 2,678,616 |
| 2 Feb 2023 | CNY | 13.79 | 13.9 | 13.57 | 13.57 | 13.57 | -0.14 (-1.02%) | 3,151,851 |
| 1 Feb 2023 | CNY | 13.63 | 13.79 | 13.56 | 13.71 | 13.71 | +0.09 (+0.66%) | 2,891,012 |
| 31 Jan 2023 | CNY | 13.5 | 13.64 | 13.43 | 13.62 | 13.62 | +0.12 (+0.89%) | 2,516,680 |
| 30 Jan 2023 | CNY | 13.59 | 13.68 | 13.41 | 13.5 | 13.5 | 0.0 (0.0%) | 3,352,915 |
| 20 Jan 2023 | CNY | 13.6 | 13.62 | 13.42 | 13.5 | 13.5 | -0.07 (-0.52%) | 2,779,216 |
| 19 Jan 2023 | CNY | 13.42 | 13.61 | 13.35 | 13.57 | 13.57 | +0.12 (+0.89%) | 3,005,940 |
| 18 Jan 2023 | CNY | 13.17 | 13.54 | 13.13 | 13.45 | 13.45 | +0.21 (+1.59%) | 4,043,252 |
| 17 Jan 2023 | CNY | 13 | 13.35 | 12.94 | 13.24 | 13.24 | +0.25 (+1.92%) | 5,558,256 |
| 16 Jan 2023 | CNY | 12.76 | 13.02 | 12.68 | 12.99 | 12.99 | +0.2 (+1.56%) | 3,374,724 |
| 13 Jan 2023 | CNY | 12.97 | 12.97 | 12.69 | 12.79 | 12.79 | -0.08 (-0.62%) | 2,222,416 |
| 12 Jan 2023 | CNY | 12.56 | 12.98 | 12.55 | 12.87 | 12.87 | +0.28 (+2.22%) | 3,649,892 |
| 11 Jan 2023 | CNY | 12.65 | 12.8 | 12.59 | 12.59 | 12.59 | -0.04 (-0.32%) | 2,212,420 |
| 10 Jan 2023 | CNY | 12.78 | 12.79 | 12.6 | 12.63 | 12.63 | -0.1 (-0.79%) | 2,421,164 |
| 9 Jan 2023 | CNY | 12.73 | 12.83 | 12.68 | 12.73 | 12.73 | +0.01 (+0.08%) | 1,778,220 |
| 6 Jan 2023 | CNY | 12.62 | 12.76 | 12.6 | 12.72 | 12.72 | +0.12 (+0.95%) | 1,953,970 |
| 5 Jan 2023 | CNY | 12.63 | 12.64 | 12.52 | 12.6 | 12.6 | 0.0 (0.0%) | 1,507,432 |
| 4 Jan 2023 | CNY | 12.56 | 12.66 | 12.48 | 12.6 | 12.6 | +0.03 (+0.24%) | 2,173,188 |
| 3 Jan 2023 | CNY | 12.21 | 12.63 | 12.13 | 12.57 | 12.57 | +0.36 (+2.95%) | 3,549,144 |
