| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 15.85 | 15.85 | 15.52 | 15.63 | 15.63 | -0.21 (-1.33%) | 2,420,300 |
| 21 Feb 2023 | CNY | 15.62 | 15.97 | 15.56 | 15.84 | 15.84 | +0.25 (+1.60%) | 3,245,398 |
| 20 Feb 2023 | CNY | 15.38 | 15.64 | 15.2 | 15.59 | 15.59 | +0.13 (+0.84%) | 3,641,907 |
| 17 Feb 2023 | CNY | 15.7 | 15.83 | 15.45 | 15.46 | 15.46 | -0.33 (-2.09%) | 3,114,987 |
| 16 Feb 2023 | CNY | 15.68 | 16.05 | 15.64 | 15.79 | 15.79 | +0.1 (+0.64%) | 5,432,122 |
| 15 Feb 2023 | CNY | 15.83 | 15.98 | 15.56 | 15.69 | 15.69 | -0.14 (-0.88%) | 2,642,511 |
| 14 Feb 2023 | CNY | 15.85 | 15.86 | 15.72 | 15.83 | 15.83 | +0.03 (+0.19%) | 2,358,600 |
| 13 Feb 2023 | CNY | 15.67 | 16.1 | 15.58 | 15.8 | 15.8 | +0.17 (+1.09%) | 5,086,621 |
| 10 Feb 2023 | CNY | 15.61 | 15.69 | 15.44 | 15.63 | 15.63 | +0.02 (+0.13%) | 2,301,585 |
| 9 Feb 2023 | CNY | 15.56 | 15.76 | 15.48 | 15.61 | 15.61 | +0.05 (+0.32%) | 3,905,400 |
| 8 Feb 2023 | CNY | 15.47 | 15.68 | 15.31 | 15.56 | 15.56 | +0.09 (+0.58%) | 2,842,649 |
| 7 Feb 2023 | CNY | 15.47 | 15.73 | 15.38 | 15.47 | 15.47 | -0.12 (-0.77%) | 3,531,200 |
| 6 Feb 2023 | CNY | 15.34 | 15.64 | 15.2 | 15.59 | 15.59 | +0.15 (+0.97%) | 4,919,796 |
| 3 Feb 2023 | CNY | 15.22 | 15.54 | 15.12 | 15.44 | 15.44 | +0.22 (+1.45%) | 6,325,680 |
| 2 Feb 2023 | CNY | 15.27 | 15.46 | 15.11 | 15.22 | 15.22 | +0.02 (+0.13%) | 4,416,400 |
| 1 Feb 2023 | CNY | 15.2 | 15.25 | 15.08 | 15.2 | 15.2 | +0.02 (+0.13%) | 2,266,700 |
| 31 Jan 2023 | CNY | 15.46 | 15.48 | 14.99 | 15.18 | 15.18 | -0.16 (-1.04%) | 3,316,280 |
| 30 Jan 2023 | CNY | 15.32 | 15.58 | 15.3 | 15.34 | 15.34 | +0.02 (+0.13%) | 3,500,001 |
| 20 Jan 2023 | CNY | 15.42 | 15.67 | 15.27 | 15.32 | 15.32 | -0.1 (-0.65%) | 3,934,600 |
| 19 Jan 2023 | CNY | 15.32 | 15.62 | 15.22 | 15.42 | 15.42 | +0.13 (+0.85%) | 2,571,241 |
| 18 Jan 2023 | CNY | 15.46 | 15.49 | 15.18 | 15.29 | 15.29 | -0.09 (-0.59%) | 2,254,300 |
| 17 Jan 2023 | CNY | 15.75 | 15.83 | 15.33 | 15.38 | 15.38 | -0.38 (-2.41%) | 4,330,500 |
| 16 Jan 2023 | CNY | 15.2 | 15.85 | 15.19 | 15.76 | 15.76 | +0.52 (+3.41%) | 6,915,839 |
| 13 Jan 2023 | CNY | 14.61 | 15.34 | 14.42 | 15.24 | 15.24 | +0.68 (+4.67%) | 5,605,237 |
| 12 Jan 2023 | CNY | 14.88 | 14.88 | 14.46 | 14.56 | 14.56 | -0.13 (-0.88%) | 3,817,236 |
| 11 Jan 2023 | CNY | 15 | 15.2 | 14.69 | 14.69 | 14.69 | -0.39 (-2.59%) | 5,174,855 |
| 10 Jan 2023 | CNY | 15.09 | 15.1 | 14.85 | 15.08 | 15.08 | -0.01 (-0.07%) | 2,901,443 |
| 9 Jan 2023 | CNY | 14.7 | 15.24 | 14.7 | 15.09 | 15.09 | +0.39 (+2.65%) | 6,377,245 |
| 6 Jan 2023 | CNY | 14.17 | 14.88 | 14.16 | 14.7 | 14.7 | +0.5 (+3.52%) | 8,236,996 |
| 5 Jan 2023 | CNY | 13.91 | 14.33 | 13.75 | 14.2 | 14.2 | +0.29 (+2.08%) | 7,894,538 |
