| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15.57 | 15.57 | 15.22 | 15.31 | 15.31 | -0.29 (-1.86%) | 4,274,220 |
| 22 Feb 2023 | CNY | 15.6 | 15.66 | 15.45 | 15.6 | 15.6 | +0.09 (+0.58%) | 5,339,201 |
| 21 Feb 2023 | CNY | 15.58 | 15.58 | 15.31 | 15.51 | 15.51 | -0.11 (-0.70%) | 4,786,887 |
| 20 Feb 2023 | CNY | 15.24 | 15.62 | 15.18 | 15.62 | 15.62 | +0.35 (+2.29%) | 7,138,590 |
| 17 Feb 2023 | CNY | 15.12 | 15.6 | 15.08 | 15.27 | 15.27 | +0.1 (+0.66%) | 6,119,140 |
| 16 Feb 2023 | CNY | 15.3 | 15.68 | 15 | 15.17 | 15.17 | -0.16 (-1.04%) | 7,017,810 |
| 15 Feb 2023 | CNY | 15.38 | 15.49 | 15.2 | 15.33 | 15.33 | -0.01 (-0.07%) | 3,060,078 |
| 14 Feb 2023 | CNY | 15.48 | 15.52 | 15.28 | 15.34 | 15.34 | -0.1 (-0.65%) | 2,987,037 |
| 13 Feb 2023 | CNY | 15.24 | 15.61 | 15.24 | 15.44 | 15.44 | +0.21 (+1.38%) | 5,279,970 |
| 10 Feb 2023 | CNY | 15.2 | 15.31 | 15.12 | 15.23 | 15.23 | +0.07 (+0.46%) | 4,839,514 |
| 9 Feb 2023 | CNY | 14.5 | 15.35 | 14.46 | 15.16 | 15.16 | +0.59 (+4.05%) | 8,122,766 |
| 8 Feb 2023 | CNY | 14.8 | 14.8 | 14.55 | 14.57 | 14.57 | -0.17 (-1.15%) | 2,304,300 |
| 7 Feb 2023 | CNY | 14.66 | 14.75 | 14.63 | 14.74 | 14.74 | +0.08 (+0.55%) | 2,364,991 |
| 6 Feb 2023 | CNY | 14.88 | 14.88 | 14.61 | 14.66 | 14.66 | -0.25 (-1.68%) | 2,955,600 |
| 3 Feb 2023 | CNY | 14.9 | 15.06 | 14.75 | 14.91 | 14.91 | -0.01 (-0.07%) | 3,568,430 |
| 2 Feb 2023 | CNY | 14.99 | 15.07 | 14.8 | 14.92 | 14.92 | -0.08 (-0.53%) | 3,472,535 |
| 1 Feb 2023 | CNY | 14.67 | 15.02 | 14.55 | 15 | 15 | +0.08 (+0.54%) | 5,477,880 |
| 31 Jan 2023 | CNY | 14.8 | 15.07 | 14.75 | 14.92 | 14.92 | +0.06 (+0.40%) | 2,855,000 |
| 30 Jan 2023 | CNY | 14.79 | 14.91 | 14.71 | 14.86 | 14.86 | +0.17 (+1.16%) | 3,178,808 |
| 20 Jan 2023 | CNY | 14.65 | 14.73 | 14.52 | 14.69 | 14.69 | 0.0 (0.0%) | 2,244,200 |
| 19 Jan 2023 | CNY | 14.55 | 14.69 | 14.34 | 14.69 | 14.69 | +0.11 (+0.75%) | 3,072,930 |
| 18 Jan 2023 | CNY | 14.8 | 14.8 | 14.52 | 14.58 | 14.58 | -0.14 (-0.95%) | 3,233,650 |
| 17 Jan 2023 | CNY | 15.13 | 15.13 | 14.7 | 14.72 | 14.72 | -0.43 (-2.84%) | 4,101,660 |
| 16 Jan 2023 | CNY | 14.97 | 15.24 | 14.85 | 15.15 | 15.15 | +0.18 (+1.20%) | 4,880,487 |
| 13 Jan 2023 | CNY | 14.68 | 15.07 | 14.64 | 14.97 | 14.97 | +0.31 (+2.11%) | 4,449,704 |
| 12 Jan 2023 | CNY | 14.59 | 14.76 | 14.5 | 14.66 | 14.66 | -0.01 (-0.07%) | 3,657,534 |
| 11 Jan 2023 | CNY | 15 | 15.18 | 14.65 | 14.67 | 14.67 | -0.3 (-2.00%) | 4,764,198 |
| 10 Jan 2023 | CNY | 14.95 | 15.29 | 14.91 | 14.97 | 14.97 | -0.09 (-0.60%) | 4,358,058 |
| 9 Jan 2023 | CNY | 14.98 | 15.09 | 14.8 | 15.06 | 15.06 | +0.18 (+1.21%) | 4,822,288 |
| 6 Jan 2023 | CNY | 15.39 | 15.45 | 14.76 | 14.88 | 14.88 | -0.67 (-4.31%) | 9,995,576 |
