| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 18.19 | 18.27 | 18.1 | 18.22 | 18.22 | -0.01 (-0.05%) | 546,300 |
| 21 Feb 2023 | CNY | 18.34 | 18.59 | 18.1 | 18.23 | 18.23 | -0.13 (-0.71%) | 1,058,361 |
| 20 Feb 2023 | CNY | 18.49 | 18.63 | 18.05 | 18.36 | 18.36 | +0.18 (+0.99%) | 1,088,020 |
| 17 Feb 2023 | CNY | 18.37 | 18.66 | 18.06 | 18.18 | 18.18 | -0.18 (-0.98%) | 1,223,280 |
| 16 Feb 2023 | CNY | 18.64 | 19.16 | 18.25 | 18.36 | 18.36 | -0.28 (-1.50%) | 2,654,152 |
| 15 Feb 2023 | CNY | 18.7 | 18.88 | 18.47 | 18.64 | 18.64 | -0.09 (-0.48%) | 1,274,823 |
| 14 Feb 2023 | CNY | 19.01 | 19.09 | 18.6 | 18.73 | 18.73 | -0.33 (-1.73%) | 1,594,390 |
| 13 Feb 2023 | CNY | 19.27 | 19.32 | 18.7 | 19.06 | 19.06 | -0.21 (-1.09%) | 2,491,900 |
| 10 Feb 2023 | CNY | 19.12 | 19.4 | 19 | 19.27 | 19.27 | +0.15 (+0.78%) | 1,018,920 |
| 9 Feb 2023 | CNY | 19.11 | 19.4 | 18.98 | 19.12 | 19.12 | +0.02 (+0.10%) | 1,371,640 |
| 8 Feb 2023 | CNY | 18.8 | 19.15 | 18.75 | 19.1 | 19.1 | +0.31 (+1.65%) | 1,399,800 |
| 7 Feb 2023 | CNY | 18.83 | 19.27 | 18.59 | 18.79 | 18.79 | +0.08 (+0.43%) | 1,932,901 |
| 6 Feb 2023 | CNY | 19.15 | 19.15 | 18.64 | 18.71 | 18.71 | -0.57 (-2.96%) | 1,995,337 |
| 3 Feb 2023 | CNY | 19.79 | 19.79 | 19.05 | 19.28 | 19.28 | -0.43 (-2.18%) | 2,414,129 |
| 2 Feb 2023 | CNY | 20.13 | 20.13 | 19.66 | 19.71 | 19.71 | -0.29 (-1.45%) | 1,447,067 |
| 1 Feb 2023 | CNY | 19.55 | 20.28 | 19.5 | 20 | 20 | +0.31 (+1.57%) | 2,697,049 |
| 31 Jan 2023 | CNY | 19.93 | 19.99 | 19.52 | 19.69 | 19.69 | -0.36 (-1.80%) | 1,077,072 |
| 30 Jan 2023 | CNY | 20.09 | 20.4 | 19.62 | 20.05 | 20.05 | +0.1 (+0.50%) | 2,170,254 |
| 20 Jan 2023 | CNY | 19.91 | 20.09 | 19.73 | 19.95 | 19.95 | +0.14 (+0.71%) | 578,542 |
| 19 Jan 2023 | CNY | 20.11 | 20.11 | 19.68 | 19.81 | 19.81 | -0.29 (-1.44%) | 1,026,200 |
| 18 Jan 2023 | CNY | 20.44 | 20.45 | 20.03 | 20.1 | 20.1 | -0.35 (-1.71%) | 915,100 |
| 17 Jan 2023 | CNY | 19.84 | 20.77 | 19.48 | 20.45 | 20.45 | +0.8 (+4.07%) | 2,431,018 |
| 16 Jan 2023 | CNY | 19.48 | 19.94 | 19.2 | 19.65 | 19.65 | +0.34 (+1.76%) | 1,607,072 |
| 13 Jan 2023 | CNY | 19.38 | 19.38 | 19.03 | 19.31 | 19.31 | +0.08 (+0.42%) | 738,700 |
| 12 Jan 2023 | CNY | 19.3 | 19.6 | 19.1 | 19.23 | 19.23 | -0.35 (-1.79%) | 732,300 |
| 11 Jan 2023 | CNY | 19.77 | 19.94 | 19.43 | 19.58 | 19.58 | -0.19 (-0.96%) | 979,600 |
| 10 Jan 2023 | CNY | 20.06 | 20.06 | 19.65 | 19.77 | 19.77 | -0.17 (-0.85%) | 671,750 |
| 9 Jan 2023 | CNY | 20.09 | 20.37 | 19.65 | 19.94 | 19.94 | -0.07 (-0.35%) | 1,930,398 |
| 6 Jan 2023 | CNY | 19.7 | 20.3 | 19.62 | 20.01 | 20.01 | +0.46 (+2.35%) | 2,214,678 |
| 5 Jan 2023 | CNY | 19.86 | 19.9 | 19.4 | 19.55 | 19.55 | -0.26 (-1.31%) | 1,504,600 |
