| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 22.27 | 22.46 | 22.07 | 22.15 | 22.15 | -0.13 (-0.58%) | 1,854,593 |
| 13 Feb 2023 | CNY | 22.55 | 22.55 | 21.8 | 22.28 | 22.28 | +0.02 (+0.09%) | 2,632,378 |
| 10 Feb 2023 | CNY | 22.27 | 22.69 | 22.14 | 22.26 | 22.26 | +0.01 (+0.04%) | 4,201,121 |
| 9 Feb 2023 | CNY | 22.3 | 22.7 | 22.19 | 22.25 | 22.25 | -0.22 (-0.98%) | 2,850,559 |
| 8 Feb 2023 | CNY | 22.5 | 22.85 | 22.33 | 22.47 | 22.47 | -0.04 (-0.18%) | 2,201,723 |
| 7 Feb 2023 | CNY | 22.38 | 22.6 | 22.12 | 22.51 | 22.51 | +0.03 (+0.13%) | 2,386,518 |
| 6 Feb 2023 | CNY | 22.05 | 22.72 | 22.01 | 22.48 | 22.48 | +0.3 (+1.35%) | 5,239,234 |
| 3 Feb 2023 | CNY | 21.7 | 22.22 | 21.5 | 22.18 | 22.18 | +0.44 (+2.02%) | 5,281,103 |
| 2 Feb 2023 | CNY | 21.77 | 21.92 | 21.55 | 21.74 | 21.74 | -0.03 (-0.14%) | 1,765,968 |
| 1 Feb 2023 | CNY | 21.53 | 21.96 | 21.43 | 21.77 | 21.77 | +0.24 (+1.11%) | 2,617,132 |
| 31 Jan 2023 | CNY | 21.71 | 21.86 | 21.35 | 21.53 | 21.53 | -0.18 (-0.83%) | 2,179,054 |
| 30 Jan 2023 | CNY | 21.71 | 22.38 | 21.19 | 21.71 | 21.71 | +0.65 (+3.09%) | 5,090,859 |
| 20 Jan 2023 | CNY | 21 | 21.26 | 20.88 | 21.06 | 21.06 | +0.06 (+0.29%) | 3,713,558 |
| 19 Jan 2023 | CNY | 20.9 | 21.39 | 20.29 | 21 | 21 | +0.48 (+2.34%) | 8,379,656 |
| 18 Jan 2023 | CNY | 19.6 | 20.9 | 19.26 | 20.52 | 20.52 | +0.82 (+4.16%) | 6,692,879 |
| 17 Jan 2023 | CNY | 19.7 | 19.85 | 19.4 | 19.7 | 19.7 | 0.0 (0.0%) | 2,743,196 |
| 16 Jan 2023 | CNY | 19.75 | 20.14 | 19.33 | 19.7 | 19.7 | -0.24 (-1.20%) | 2,703,205 |
| 13 Jan 2023 | CNY | 20.14 | 20.26 | 19.75 | 19.94 | 19.94 | -0.2 (-0.99%) | 1,555,840 |
| 12 Jan 2023 | CNY | 19.6 | 20.18 | 19.52 | 20.14 | 20.14 | +0.5 (+2.55%) | 5,507,490 |
| 11 Jan 2023 | CNY | 19.85 | 20.08 | 19.59 | 19.64 | 19.64 | -0.27 (-1.36%) | 3,350,777 |
| 10 Jan 2023 | CNY | 20.05 | 20.1 | 19.75 | 19.91 | 19.91 | -0.14 (-0.70%) | 2,925,922 |
| 9 Jan 2023 | CNY | 20 | 20.5 | 19.82 | 20.05 | 20.05 | -0.05 (-0.25%) | 4,915,878 |
| 6 Jan 2023 | CNY | 19.55 | 20.15 | 19.51 | 20.1 | 20.1 | +0.55 (+2.81%) | 4,234,257 |
| 5 Jan 2023 | CNY | 19.76 | 19.79 | 19.45 | 19.55 | 19.55 | -0.09 (-0.46%) | 1,930,073 |
| 4 Jan 2023 | CNY | 18.99 | 19.8 | 18.81 | 19.64 | 19.64 | +0.65 (+3.42%) | 4,961,844 |
| 3 Jan 2023 | CNY | 18.2 | 19.01 | 18.18 | 18.99 | 18.99 | +0.91 (+5.03%) | 1,753,340 |
| 30 Dec 2022 | CNY | 18.01 | 18.36 | 17.93 | 18.08 | 18.08 | +0.08 (+0.44%) | 447,000 |
| 29 Dec 2022 | CNY | 18.08 | 18.3 | 17.9 | 18 | 18 | -0.16 (-0.88%) | 471,000 |
| 28 Dec 2022 | CNY | 18.46 | 18.46 | 18.15 | 18.16 | 18.16 | -0.41 (-2.21%) | 536,900 |
| 27 Dec 2022 | CNY | 18.36 | 18.7 | 18 | 18.57 | 18.57 | +0.23 (+1.25%) | 1,590,982 |
