| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 19.54 | 19.69 | 19.42 | 19.6 | 19.6 | +0.01 (+0.05%) | 3,335,662 |
| 14 Feb 2023 | CNY | 20.46 | 20.5 | 19.42 | 19.59 | 19.59 | -0.76 (-3.73%) | 7,248,007 |
| 13 Feb 2023 | CNY | 19.26 | 20.64 | 19.1 | 20.35 | 20.35 | +1.43 (+7.56%) | 9,937,990 |
| 10 Feb 2023 | CNY | 19.03 | 19.18 | 18.74 | 18.92 | 18.92 | -0.2 (-1.05%) | 2,876,081 |
| 9 Feb 2023 | CNY | 19.07 | 19.14 | 18.69 | 19.12 | 19.12 | +0.04 (+0.21%) | 3,613,856 |
| 8 Feb 2023 | CNY | 19.45 | 19.6 | 19.02 | 19.08 | 19.08 | -0.28 (-1.45%) | 5,910,167 |
| 7 Feb 2023 | CNY | 18.39 | 19.48 | 18.39 | 19.36 | 19.36 | +0.9 (+4.88%) | 6,493,188 |
| 6 Feb 2023 | CNY | 18.17 | 18.61 | 18.09 | 18.46 | 18.46 | +0.22 (+1.21%) | 4,025,589 |
| 3 Feb 2023 | CNY | 18.17 | 18.34 | 17.87 | 18.24 | 18.24 | +0.16 (+0.88%) | 3,028,398 |
| 2 Feb 2023 | CNY | 18.25 | 18.38 | 17.97 | 18.08 | 18.08 | -0.14 (-0.77%) | 3,120,848 |
| 1 Feb 2023 | CNY | 17.85 | 18.29 | 17.8 | 18.22 | 18.22 | +0.42 (+2.36%) | 4,036,056 |
| 31 Jan 2023 | CNY | 17.73 | 17.9 | 17.65 | 17.8 | 17.8 | -0.03 (-0.17%) | 1,779,072 |
| 30 Jan 2023 | CNY | 17.68 | 17.94 | 17.64 | 17.83 | 17.83 | +0.28 (+1.60%) | 2,865,723 |
| 20 Jan 2023 | CNY | 17.61 | 17.62 | 17.46 | 17.55 | 17.55 | +0.01 (+0.06%) | 1,468,600 |
| 19 Jan 2023 | CNY | 17.22 | 17.59 | 17.2 | 17.54 | 17.54 | +0.24 (+1.39%) | 2,276,512 |
| 18 Jan 2023 | CNY | 17.5 | 17.6 | 17.29 | 17.3 | 17.3 | -0.17 (-0.97%) | 1,913,380 |
| 17 Jan 2023 | CNY | 17.41 | 17.69 | 17.31 | 17.47 | 17.47 | +0.17 (+0.98%) | 1,719,420 |
| 16 Jan 2023 | CNY | 17.51 | 17.56 | 17.28 | 17.3 | 17.3 | -0.24 (-1.37%) | 2,669,944 |
| 13 Jan 2023 | CNY | 17.51 | 18 | 17.39 | 17.54 | 17.54 | +0.14 (+0.80%) | 2,276,886 |
| 12 Jan 2023 | CNY | 17.67 | 17.75 | 17.28 | 17.4 | 17.4 | +0.17 (+0.99%) | 1,886,507 |
| 11 Jan 2023 | CNY | 17.37 | 17.44 | 17.1 | 17.23 | 17.23 | +0.05 (+0.29%) | 1,934,635 |
| 10 Jan 2023 | CNY | 17.49 | 17.49 | 17 | 17.18 | 17.18 | -0.39 (-2.22%) | 2,141,831 |
| 9 Jan 2023 | CNY | 17.3 | 17.86 | 17.13 | 17.57 | 17.57 | +0.34 (+1.97%) | 3,832,753 |
| 6 Jan 2023 | CNY | 17.21 | 17.53 | 17.07 | 17.23 | 17.23 | +0.02 (+0.12%) | 2,147,455 |
| 5 Jan 2023 | CNY | 17.18 | 17.32 | 17.01 | 17.21 | 17.21 | +0.01 (+0.06%) | 2,733,779 |
| 4 Jan 2023 | CNY | 16.71 | 17.45 | 16.7 | 17.2 | 17.2 | +0.26 (+1.53%) | 2,506,584 |
| 3 Jan 2023 | CNY | 16.48 | 17.01 | 16.29 | 16.94 | 16.94 | +0.51 (+3.10%) | 2,085,986 |
| 30 Dec 2022 | CNY | 16.55 | 16.71 | 16.36 | 16.43 | 16.43 | -0.14 (-0.84%) | 1,128,918 |
| 29 Dec 2022 | CNY | 16.45 | 16.58 | 16.28 | 16.57 | 16.57 | +0.12 (+0.73%) | 863,073 |
| 28 Dec 2022 | CNY | 16.83 | 16.88 | 16.35 | 16.45 | 16.45 | -0.5 (-2.95%) | 1,857,255 |
