| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 18.58 | 18.8 | 18.53 | 18.72 | 18.72 | +0.02 (+0.11%) | 3,885,774 |
| 17 Feb 2023 | CNY | 18.35 | 18.93 | 18.35 | 18.7 | 18.7 | +0.23 (+1.25%) | 4,195,316 |
| 16 Feb 2023 | CNY | 18.88 | 19.08 | 18.31 | 18.47 | 18.47 | -0.43 (-2.28%) | 5,423,258 |
| 15 Feb 2023 | CNY | 19.12 | 19.16 | 18.85 | 18.9 | 18.9 | -0.26 (-1.36%) | 3,446,900 |
| 14 Feb 2023 | CNY | 19.07 | 19.33 | 19.05 | 19.16 | 19.16 | +0.09 (+0.47%) | 3,844,290 |
| 13 Feb 2023 | CNY | 19.23 | 19.49 | 19.04 | 19.07 | 19.07 | +0.22 (+1.17%) | 7,222,300 |
| 10 Feb 2023 | CNY | 19.12 | 19.17 | 18.72 | 18.85 | 18.85 | -0.38 (-1.98%) | 5,280,512 |
| 9 Feb 2023 | CNY | 19.25 | 19.47 | 19.12 | 19.23 | 19.23 | -0.02 (-0.10%) | 4,501,713 |
| 8 Feb 2023 | CNY | 19.74 | 19.77 | 19.24 | 19.25 | 19.25 | +0.09 (+0.47%) | 8,438,300 |
| 7 Feb 2023 | CNY | 19 | 19.24 | 18.95 | 19.16 | 19.16 | +0.16 (+0.84%) | 4,286,005 |
| 6 Feb 2023 | CNY | 19.04 | 19.25 | 18.95 | 19 | 19 | -0.16 (-0.84%) | 4,990,523 |
| 3 Feb 2023 | CNY | 19.25 | 19.44 | 18.9 | 19.16 | 19.16 | -0.29 (-1.49%) | 7,030,206 |
| 2 Feb 2023 | CNY | 19.45 | 19.58 | 19.16 | 19.45 | 19.45 | -0.15 (-0.77%) | 7,819,379 |
| 1 Feb 2023 | CNY | 19.6 | 19.68 | 19.38 | 19.6 | 19.6 | 0.0 (0.0%) | 7,724,928 |
| 31 Jan 2023 | CNY | 19.2 | 19.65 | 19.14 | 19.6 | 19.6 | +0.1 (+0.51%) | 7,068,173 |
| 30 Jan 2023 | CNY | 19.56 | 19.87 | 19.34 | 19.5 | 19.5 | -0.06 (-0.31%) | 7,924,017 |
| 20 Jan 2023 | CNY | 19.19 | 19.81 | 18.95 | 19.56 | 19.56 | +0.66 (+3.49%) | 10,004,413 |
| 19 Jan 2023 | CNY | 19.2 | 19.25 | 18.83 | 18.9 | 18.9 | -0.48 (-2.48%) | 6,447,820 |
| 18 Jan 2023 | CNY | 18.53 | 19.5 | 18.52 | 19.38 | 19.38 | +1.03 (+5.61%) | 12,858,153 |
| 17 Jan 2023 | CNY | 18.65 | 18.72 | 18.18 | 18.35 | 18.35 | -0.19 (-1.02%) | 3,979,711 |
| 16 Jan 2023 | CNY | 17.98 | 18.68 | 17.96 | 18.54 | 18.54 | +0.56 (+3.11%) | 8,316,429 |
| 13 Jan 2023 | CNY | 18.06 | 18.49 | 17.89 | 17.98 | 17.98 | 0.0 (0.0%) | 6,747,293 |
| 12 Jan 2023 | CNY | 17.8 | 18.18 | 17.59 | 17.98 | 17.98 | +0.4 (+2.28%) | 7,090,035 |
| 11 Jan 2023 | CNY | 17.8 | 17.87 | 17.35 | 17.58 | 17.58 | -0.17 (-0.96%) | 7,987,569 |
| 10 Jan 2023 | CNY | 17.63 | 17.97 | 17.63 | 17.75 | 17.75 | +0.09 (+0.51%) | 4,084,941 |
| 9 Jan 2023 | CNY | 17.54 | 17.88 | 17.47 | 17.66 | 17.66 | +0.2 (+1.15%) | 4,017,541 |
| 6 Jan 2023 | CNY | 17.45 | 17.65 | 17.37 | 17.46 | 17.46 | +0.06 (+0.34%) | 4,274,244 |
| 5 Jan 2023 | CNY | 17.35 | 17.57 | 17.28 | 17.4 | 17.4 | -0.15 (-0.85%) | 5,440,584 |
| 4 Jan 2023 | CNY | 17.93 | 17.99 | 17.5 | 17.55 | 17.55 | -0.6 (-3.31%) | 5,951,937 |
| 3 Jan 2023 | CNY | 18.01 | 18.25 | 17.95 | 18.15 | 18.15 | +0.22 (+1.23%) | 3,692,600 |
