| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 19.96 | 20.69 | 19.96 | 20.32 | 20.32 | +0.3 (+1.50%) | 2,944,601 |
| 22 Feb 2023 | CNY | 19.93 | 20.22 | 19.9 | 20.02 | 20.02 | -0.03 (-0.15%) | 1,635,617 |
| 21 Feb 2023 | CNY | 19.61 | 20.38 | 19.56 | 20.05 | 20.05 | +0.44 (+2.24%) | 2,781,500 |
| 20 Feb 2023 | CNY | 19.31 | 19.63 | 19.15 | 19.61 | 19.61 | +0.41 (+2.14%) | 1,411,625 |
| 17 Feb 2023 | CNY | 19.41 | 19.62 | 19.14 | 19.2 | 19.2 | -0.24 (-1.23%) | 1,440,700 |
| 16 Feb 2023 | CNY | 20.25 | 20.37 | 19.31 | 19.44 | 19.44 | -0.91 (-4.47%) | 2,709,542 |
| 15 Feb 2023 | CNY | 20.13 | 20.6 | 20.1 | 20.35 | 20.35 | +0.16 (+0.79%) | 2,968,519 |
| 14 Feb 2023 | CNY | 20.4 | 20.48 | 20.13 | 20.19 | 20.19 | -0.18 (-0.88%) | 1,867,618 |
| 13 Feb 2023 | CNY | 19.58 | 20.52 | 19.58 | 20.37 | 20.37 | +0.68 (+3.45%) | 4,004,500 |
| 10 Feb 2023 | CNY | 19.8 | 19.93 | 19.48 | 19.69 | 19.69 | -0.16 (-0.81%) | 1,661,700 |
| 9 Feb 2023 | CNY | 19.68 | 19.96 | 19.62 | 19.85 | 19.85 | +0.14 (+0.71%) | 1,695,600 |
| 8 Feb 2023 | CNY | 19.49 | 19.99 | 19.49 | 19.71 | 19.71 | +0.13 (+0.66%) | 2,176,420 |
| 7 Feb 2023 | CNY | 19.36 | 19.63 | 19.36 | 19.58 | 19.58 | +0.13 (+0.67%) | 1,175,440 |
| 6 Feb 2023 | CNY | 19.72 | 19.72 | 19.42 | 19.45 | 19.45 | -0.26 (-1.32%) | 1,717,700 |
| 3 Feb 2023 | CNY | 20.1 | 20.1 | 19.42 | 19.71 | 19.71 | -0.47 (-2.33%) | 3,131,200 |
| 2 Feb 2023 | CNY | 19.98 | 20.21 | 19.73 | 20.18 | 20.18 | +0.3 (+1.51%) | 3,715,978 |
| 1 Feb 2023 | CNY | 19.65 | 19.9 | 19.53 | 19.88 | 19.88 | +0.31 (+1.58%) | 3,194,270 |
| 31 Jan 2023 | CNY | 19.63 | 19.65 | 19.41 | 19.57 | 19.57 | +0.02 (+0.10%) | 2,306,303 |
| 30 Jan 2023 | CNY | 19.67 | 20.07 | 19.49 | 19.55 | 19.55 | +0.06 (+0.31%) | 3,799,940 |
| 20 Jan 2023 | CNY | 19.56 | 19.68 | 19.35 | 19.49 | 19.49 | -0.07 (-0.36%) | 2,681,100 |
| 19 Jan 2023 | CNY | 19.69 | 19.82 | 19.44 | 19.56 | 19.56 | -0.09 (-0.46%) | 2,013,559 |
| 18 Jan 2023 | CNY | 19.75 | 20.06 | 19.61 | 19.65 | 19.65 | +0.04 (+0.20%) | 2,797,899 |
| 17 Jan 2023 | CNY | 19.85 | 19.97 | 19.38 | 19.61 | 19.61 | -0.41 (-2.05%) | 5,380,701 |
| 16 Jan 2023 | CNY | 20.94 | 21 | 19.8 | 20.02 | 20.02 | -0.97 (-4.62%) | 7,600,400 |
| 13 Jan 2023 | CNY | 20.47 | 21.35 | 20.43 | 20.99 | 20.99 | +0.63 (+3.09%) | 2,952,331 |
| 12 Jan 2023 | CNY | 20.42 | 20.57 | 20.21 | 20.36 | 20.36 | -0.09 (-0.44%) | 1,765,500 |
| 11 Jan 2023 | CNY | 20.07 | 20.76 | 20.01 | 20.45 | 20.45 | +0.38 (+1.89%) | 3,065,640 |
| 10 Jan 2023 | CNY | 20.25 | 20.25 | 19.87 | 20.07 | 20.07 | +0.02 (+0.10%) | 1,954,360 |
| 9 Jan 2023 | CNY | 20.28 | 20.48 | 20.02 | 20.05 | 20.05 | -0.54 (-2.62%) | 3,452,000 |
| 6 Jan 2023 | CNY | 20 | 20.73 | 19.82 | 20.59 | 20.59 | +0.34 (+1.68%) | 4,983,210 |
