| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 19.13 | 19.45 | 19.1 | 19.21 | 19.21 | -0.05 (-0.26%) | 2,382,352 |
| 17 Feb 2023 | CNY | 19.25 | 19.3 | 18.8 | 19.26 | 19.26 | -0.23 (-1.18%) | 5,423,154 |
| 16 Feb 2023 | CNY | 19.74 | 19.75 | 18.79 | 19.49 | 19.49 | -0.26 (-1.32%) | 6,687,689 |
| 15 Feb 2023 | CNY | 19.56 | 20.33 | 19.42 | 19.75 | 19.75 | +0.18 (+0.92%) | 8,234,044 |
| 14 Feb 2023 | CNY | 20.3 | 20.31 | 19.35 | 19.57 | 19.57 | -0.63 (-3.12%) | 9,210,298 |
| 13 Feb 2023 | CNY | 19.94 | 20.58 | 19.64 | 20.2 | 20.2 | -1.62 (-7.42%) | 14,862,837 |
| 10 Feb 2023 | CNY | 26 | 26 | 21.82 | 21.82 | 21.82 | -2.42 (-9.98%) | 15,960,226 |
| 9 Feb 2023 | CNY | 24.46 | 24.7 | 23.9 | 24.24 | 24.24 | -0.21 (-0.86%) | 5,635,463 |
| 8 Feb 2023 | CNY | 23.63 | 24.88 | 23.5 | 24.45 | 24.45 | +0.85 (+3.60%) | 7,940,960 |
| 7 Feb 2023 | CNY | 23 | 23.88 | 22.99 | 23.6 | 23.6 | +0.38 (+1.64%) | 6,960,512 |
| 6 Feb 2023 | CNY | 22.28 | 23.5 | 22.04 | 23.22 | 23.22 | +1 (+4.50%) | 8,386,289 |
| 3 Feb 2023 | CNY | 22.36 | 22.45 | 21.8 | 22.22 | 22.22 | -0.01 (-0.04%) | 2,960,576 |
| 2 Feb 2023 | CNY | 22.32 | 22.58 | 21.66 | 22.23 | 22.23 | -0.24 (-1.07%) | 4,635,280 |
| 1 Feb 2023 | CNY | 22.39 | 23.29 | 21.6 | 22.47 | 22.47 | +0.02 (+0.09%) | 7,165,950 |
| 31 Jan 2023 | CNY | 22.91 | 23 | 22.16 | 22.45 | 22.45 | -0.93 (-3.98%) | 8,454,184 |
| 30 Jan 2023 | CNY | 21.64 | 23.5 | 21.45 | 23.38 | 23.38 | +1.99 (+9.30%) | 12,409,065 |
| 20 Jan 2023 | CNY | 22.15 | 22.31 | 21.04 | 21.39 | 21.39 | -0.63 (-2.86%) | 7,774,075 |
| 19 Jan 2023 | CNY | 21.08 | 22.2 | 20.71 | 22.02 | 22.02 | +0.94 (+4.46%) | 6,526,702 |
| 18 Jan 2023 | CNY | 20.29 | 21.56 | 20.29 | 21.08 | 21.08 | +0.84 (+4.15%) | 6,294,202 |
| 17 Jan 2023 | CNY | 20.24 | 20.7 | 19.86 | 20.24 | 20.24 | -0.01 (-0.05%) | 3,152,183 |
| 16 Jan 2023 | CNY | 19.78 | 20.6 | 19.56 | 20.25 | 20.25 | +0.52 (+2.64%) | 5,801,615 |
| 13 Jan 2023 | CNY | 20.19 | 20.2 | 19.27 | 19.73 | 19.73 | -0.3 (-1.50%) | 5,425,923 |
| 12 Jan 2023 | CNY | 21.43 | 21.69 | 19.79 | 20.03 | 20.03 | -1.34 (-6.27%) | 6,790,338 |
| 11 Jan 2023 | CNY | 22.6 | 22.6 | 21.27 | 21.37 | 21.37 | +0.01 (+0.05%) | 6,393,896 |
| 10 Jan 2023 | CNY | 21.3 | 21.5 | 20.7 | 21.36 | 21.36 | +0.62 (+2.99%) | 4,815,782 |
| 9 Jan 2023 | CNY | 21.35 | 22.97 | 20.63 | 20.74 | 20.74 | -0.23 (-1.10%) | 10,218,214 |
| 6 Jan 2023 | CNY | 20.89 | 21.26 | 20.31 | 20.97 | 20.97 | +0.2 (+0.96%) | 5,677,419 |
| 5 Jan 2023 | CNY | 20.6 | 21.26 | 20.59 | 20.77 | 20.77 | +0.28 (+1.37%) | 4,561,952 |
| 4 Jan 2023 | CNY | 20.5 | 21.36 | 20.41 | 20.49 | 20.49 | -0.06 (-0.29%) | 4,767,839 |
| 3 Jan 2023 | CNY | 19.79 | 20.69 | 19.4 | 20.55 | 20.55 | +0.87 (+4.42%) | 4,954,356 |
