| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15.15 | 15.24 | 15.04 | 15.11 | 15.11 | +0.01 (+0.07%) | 4,390,452 |
| 22 Feb 2023 | CNY | 15.19 | 15.19 | 14.97 | 15.1 | 15.1 | -0.08 (-0.53%) | 3,292,298 |
| 21 Feb 2023 | CNY | 14.63 | 15.34 | 14.53 | 15.18 | 15.18 | +0.54 (+3.69%) | 9,916,090 |
| 20 Feb 2023 | CNY | 14.58 | 14.74 | 14.03 | 14.64 | 14.64 | +0.06 (+0.41%) | 8,629,190 |
| 17 Feb 2023 | CNY | 14.5 | 14.7 | 14.2 | 14.58 | 14.58 | +0.08 (+0.55%) | 6,202,827 |
| 16 Feb 2023 | CNY | 15.13 | 15.22 | 14.34 | 14.5 | 14.5 | -0.63 (-4.16%) | 9,983,785 |
| 15 Feb 2023 | CNY | 15.47 | 15.74 | 15.05 | 15.13 | 15.13 | -0.18 (-1.18%) | 6,624,508 |
| 14 Feb 2023 | CNY | 15.75 | 15.8 | 15.22 | 15.31 | 15.31 | -0.42 (-2.67%) | 7,927,787 |
| 13 Feb 2023 | CNY | 15.42 | 16.1 | 15.26 | 15.73 | 15.73 | +0.31 (+2.01%) | 12,136,079 |
| 10 Feb 2023 | CNY | 15.6 | 16 | 15.25 | 15.42 | 15.42 | -0.12 (-0.77%) | 8,451,800 |
| 9 Feb 2023 | CNY | 15.6 | 15.95 | 15.3 | 15.54 | 15.54 | -0.13 (-0.83%) | 11,971,749 |
| 8 Feb 2023 | CNY | 15.85 | 15.85 | 15.22 | 15.67 | 15.67 | -0.18 (-1.14%) | 11,063,140 |
| 7 Feb 2023 | CNY | 15.74 | 15.9 | 15.31 | 15.85 | 15.85 | +0.11 (+0.70%) | 11,631,396 |
| 6 Feb 2023 | CNY | 16.3 | 16.44 | 15.69 | 15.74 | 15.74 | -0.56 (-3.44%) | 12,045,691 |
| 3 Feb 2023 | CNY | 17.51 | 17.6 | 15.9 | 16.3 | 16.3 | -0.72 (-4.23%) | 25,541,136 |
| 2 Feb 2023 | CNY | 16.52 | 17.1 | 16.32 | 17.02 | 17.02 | +0.52 (+3.15%) | 12,969,727 |
| 1 Feb 2023 | CNY | 16.42 | 16.87 | 16.23 | 16.5 | 16.5 | -0.07 (-0.42%) | 9,488,812 |
| 31 Jan 2023 | CNY | 15.8 | 17 | 15.47 | 16.57 | 16.57 | +0.6 (+3.76%) | 22,445,509 |
| 30 Jan 2023 | CNY | 15 | 16.05 | 15 | 15.97 | 15.97 | +1.27 (+8.64%) | 16,000,996 |
| 20 Jan 2023 | CNY | 14.49 | 14.77 | 14.4 | 14.7 | 14.7 | +0.18 (+1.24%) | 4,654,538 |
| 19 Jan 2023 | CNY | 14.48 | 14.77 | 14.28 | 14.52 | 14.52 | +0.03 (+0.21%) | 10,127,253 |
| 18 Jan 2023 | CNY | 14.79 | 14.85 | 14.14 | 14.49 | 14.49 | -0.16 (-1.09%) | 8,418,793 |
| 17 Jan 2023 | CNY | 15.02 | 15.06 | 14.41 | 14.65 | 14.65 | -0.36 (-2.40%) | 11,299,594 |
| 16 Jan 2023 | CNY | 15.55 | 15.79 | 14.92 | 15.01 | 15.01 | -0.62 (-3.97%) | 16,500,075 |
| 13 Jan 2023 | CNY | 15.48 | 15.86 | 15.46 | 15.63 | 15.63 | +0.13 (+0.84%) | 3,860,205 |
| 12 Jan 2023 | CNY | 15.45 | 15.95 | 15.36 | 15.5 | 15.5 | +0.11 (+0.71%) | 5,562,478 |
| 11 Jan 2023 | CNY | 15.51 | 15.92 | 15.25 | 15.39 | 15.39 | -0.25 (-1.60%) | 6,901,626 |
| 10 Jan 2023 | CNY | 15.77 | 16.06 | 15.25 | 15.64 | 15.64 | -0.04 (-0.26%) | 9,562,385 |
| 9 Jan 2023 | CNY | 15.62 | 16.21 | 15.6 | 15.68 | 15.68 | -0.14 (-0.88%) | 7,464,428 |
| 6 Jan 2023 | CNY | 14.85 | 15.88 | 14.82 | 15.82 | 15.82 | +0.89 (+5.96%) | 11,048,832 |
