| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 14.35 | 14.42 | 14.02 | 14.15 | 14.15 | -0.21 (-1.46%) | 2,639,527 |
| 22 Feb 2023 | CNY | 14.22 | 14.48 | 14.18 | 14.36 | 14.36 | +0.07 (+0.49%) | 1,110,142 |
| 21 Feb 2023 | CNY | 14.3 | 14.45 | 14.17 | 14.29 | 14.29 | -0.03 (-0.21%) | 1,185,191 |
| 20 Feb 2023 | CNY | 14.18 | 14.34 | 14 | 14.32 | 14.32 | +0.16 (+1.13%) | 1,310,820 |
| 17 Feb 2023 | CNY | 14.28 | 14.46 | 14.12 | 14.16 | 14.16 | -0.14 (-0.98%) | 1,549,919 |
| 16 Feb 2023 | CNY | 14.61 | 14.81 | 14.2 | 14.3 | 14.3 | -0.38 (-2.59%) | 2,041,892 |
| 15 Feb 2023 | CNY | 14.76 | 14.76 | 14.52 | 14.68 | 14.68 | -0.12 (-0.81%) | 2,148,328 |
| 14 Feb 2023 | CNY | 14.33 | 14.8 | 14.28 | 14.8 | 14.8 | +0.5 (+3.50%) | 3,993,418 |
| 13 Feb 2023 | CNY | 14.11 | 14.45 | 14.07 | 14.3 | 14.3 | +0.16 (+1.13%) | 2,096,828 |
| 10 Feb 2023 | CNY | 14.1 | 14.31 | 14.01 | 14.14 | 14.14 | +0.04 (+0.28%) | 1,803,230 |
| 9 Feb 2023 | CNY | 13.85 | 14.14 | 13.77 | 14.1 | 14.1 | +0.28 (+2.03%) | 1,829,900 |
| 8 Feb 2023 | CNY | 14.04 | 14.19 | 13.8 | 13.82 | 13.82 | -0.21 (-1.50%) | 1,926,040 |
| 7 Feb 2023 | CNY | 13.67 | 14.18 | 13.67 | 14.03 | 14.03 | +0.44 (+3.24%) | 2,827,210 |
| 6 Feb 2023 | CNY | 13.72 | 13.91 | 13.54 | 13.59 | 13.59 | -0.16 (-1.16%) | 2,380,000 |
| 3 Feb 2023 | CNY | 13.85 | 13.94 | 13.62 | 13.75 | 13.75 | -0.11 (-0.79%) | 2,098,800 |
| 2 Feb 2023 | CNY | 13.99 | 14 | 13.84 | 13.86 | 13.86 | -0.07 (-0.50%) | 1,256,719 |
| 1 Feb 2023 | CNY | 13.77 | 13.95 | 13.73 | 13.93 | 13.93 | +0.2 (+1.46%) | 1,712,900 |
| 31 Jan 2023 | CNY | 13.72 | 13.89 | 13.62 | 13.73 | 13.73 | +0.05 (+0.37%) | 1,951,030 |
| 30 Jan 2023 | CNY | 13.64 | 13.78 | 13.61 | 13.68 | 13.68 | +0.16 (+1.18%) | 1,347,440 |
| 20 Jan 2023 | CNY | 13.6 | 13.66 | 13.51 | 13.52 | 13.52 | +0.01 (+0.07%) | 934,950 |
| 19 Jan 2023 | CNY | 13.41 | 13.56 | 13.3 | 13.51 | 13.51 | +0.13 (+0.97%) | 970,585 |
| 18 Jan 2023 | CNY | 13.38 | 13.54 | 13.3 | 13.38 | 13.38 | -0.06 (-0.45%) | 825,190 |
| 17 Jan 2023 | CNY | 13.57 | 13.61 | 13.43 | 13.44 | 13.44 | -0.08 (-0.59%) | 594,785 |
| 16 Jan 2023 | CNY | 13.38 | 13.56 | 13.25 | 13.52 | 13.52 | +0.23 (+1.73%) | 1,092,945 |
| 13 Jan 2023 | CNY | 13.29 | 13.38 | 13.2 | 13.29 | 13.29 | +0.02 (+0.15%) | 631,345 |
| 12 Jan 2023 | CNY | 13.26 | 13.39 | 13.03 | 13.27 | 13.27 | -0.01 (-0.08%) | 903,685 |
| 11 Jan 2023 | CNY | 13.71 | 13.77 | 13.2 | 13.28 | 13.28 | -0.39 (-2.85%) | 1,748,130 |
| 10 Jan 2023 | CNY | 13.82 | 13.9 | 13.45 | 13.67 | 13.67 | -0.31 (-2.22%) | 1,419,830 |
| 9 Jan 2023 | CNY | 14 | 14.2 | 13.8 | 13.98 | 13.98 | -0.18 (-1.27%) | 2,486,700 |
| 6 Jan 2023 | CNY | 13.58 | 14.16 | 13.54 | 14.16 | 14.16 | +0.59 (+4.35%) | 2,052,430 |
