| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 14.7 | 14.84 | 14.6 | 14.8 | 14.8 | +0.13 (+0.89%) | 6,234,584 |
| 3 Mar 2023 | CNY | 14.7 | 14.8 | 14.6 | 14.67 | 14.67 | -0.06 (-0.41%) | 4,970,590 |
| 2 Mar 2023 | CNY | 14.94 | 14.96 | 14.61 | 14.73 | 14.73 | -0.24 (-1.60%) | 7,547,186 |
| 1 Mar 2023 | CNY | 14.94 | 15.07 | 14.9 | 14.97 | 14.97 | +0.01 (+0.07%) | 5,997,800 |
| 28 Feb 2023 | CNY | 14.72 | 15.01 | 14.72 | 14.96 | 14.96 | +0.17 (+1.15%) | 5,064,240 |
| 27 Feb 2023 | CNY | 14.99 | 15.09 | 14.77 | 14.79 | 14.79 | -0.19 (-1.27%) | 6,445,547 |
| 24 Feb 2023 | CNY | 15.19 | 15.19 | 14.83 | 14.98 | 14.98 | -0.21 (-1.38%) | 5,646,900 |
| 23 Feb 2023 | CNY | 15.1 | 15.27 | 15.05 | 15.19 | 15.19 | +0.09 (+0.60%) | 5,287,279 |
| 22 Feb 2023 | CNY | 15.39 | 15.39 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 7,584,760 |
| 21 Feb 2023 | CNY | 15.17 | 15.52 | 15.15 | 15.4 | 15.4 | +0.23 (+1.52%) | 9,253,001 |
| 20 Feb 2023 | CNY | 15.08 | 15.18 | 14.67 | 15.17 | 15.17 | +0.04 (+0.26%) | 10,683,714 |
| 17 Feb 2023 | CNY | 15.12 | 15.4 | 15.07 | 15.13 | 15.13 | -0.01 (-0.07%) | 7,622,383 |
| 16 Feb 2023 | CNY | 15.96 | 15.97 | 14.92 | 15.14 | 15.14 | -0.73 (-4.60%) | 15,809,724 |
| 15 Feb 2023 | CNY | 16.16 | 16.38 | 15.78 | 15.87 | 15.87 | -0.29 (-1.79%) | 11,821,225 |
| 14 Feb 2023 | CNY | 16.32 | 16.65 | 16.14 | 16.16 | 16.16 | -0.08 (-0.49%) | 12,224,985 |
| 13 Feb 2023 | CNY | 15.56 | 16.4 | 15.56 | 16.24 | 16.24 | -0.47 (-2.81%) | 19,773,974 |
| 10 Feb 2023 | CNY | 17 | 17.03 | 16.54 | 16.71 | 16.71 | -0.36 (-2.11%) | 9,556,796 |
| 9 Feb 2023 | CNY | 16.95 | 17.07 | 16.82 | 17.07 | 17.07 | +0.13 (+0.77%) | 8,957,432 |
| 8 Feb 2023 | CNY | 16.99 | 17.28 | 16.69 | 16.94 | 16.94 | +0.01 (+0.06%) | 12,262,103 |
| 7 Feb 2023 | CNY | 16.67 | 16.99 | 16.53 | 16.93 | 16.93 | +0.36 (+2.17%) | 11,372,785 |
| 6 Feb 2023 | CNY | 17.19 | 17.19 | 16.56 | 16.57 | 16.57 | -0.64 (-3.72%) | 14,479,912 |
| 3 Feb 2023 | CNY | 17.05 | 17.22 | 16.71 | 17.21 | 17.21 | +0.17 (+1.00%) | 14,766,806 |
| 2 Feb 2023 | CNY | 17 | 17.48 | 16.98 | 17.04 | 17.04 | -0.21 (-1.22%) | 18,970,769 |
| 1 Feb 2023 | CNY | 16.6 | 17.68 | 16.59 | 17.25 | 17.25 | +0.52 (+3.11%) | 28,675,604 |
| 31 Jan 2023 | CNY | 16 | 17.04 | 15.96 | 16.73 | 16.73 | +0.74 (+4.63%) | 25,257,839 |
| 30 Jan 2023 | CNY | 15.86 | 16.34 | 15.82 | 15.99 | 15.99 | +0.41 (+2.63%) | 20,728,098 |
| 20 Jan 2023 | CNY | 15.54 | 15.75 | 15.39 | 15.58 | 15.58 | +0.07 (+0.45%) | 15,401,785 |
| 19 Jan 2023 | CNY | 15.98 | 16.1 | 15.42 | 15.51 | 15.51 | -0.47 (-2.94%) | 19,123,676 |
| 18 Jan 2023 | CNY | 15.58 | 16.17 | 15.21 | 15.98 | 15.98 | +0.48 (+3.10%) | 24,800,310 |
| 17 Jan 2023 | CNY | 16 | 16.26 | 15.43 | 15.5 | 15.5 | -0.15 (-0.96%) | 35,643,164 |
