| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 20.15 | 20.42 | 19.4 | 19.67 | 19.67 | -0.43 (-2.14%) | 12,089,149 |
| 22 Feb 2023 | CNY | 18.18 | 20.1 | 18.18 | 20.1 | 20.1 | +1.83 (+10.02%) | 12,810,406 |
| 21 Feb 2023 | CNY | 18.67 | 18.67 | 18.12 | 18.27 | 18.27 | -0.42 (-2.25%) | 4,123,698 |
| 20 Feb 2023 | CNY | 18.34 | 18.69 | 18.15 | 18.69 | 18.69 | +0.19 (+1.03%) | 3,794,798 |
| 17 Feb 2023 | CNY | 18.68 | 18.9 | 18.15 | 18.5 | 18.5 | -0.1 (-0.54%) | 4,641,393 |
| 16 Feb 2023 | CNY | 19.66 | 19.84 | 18.3 | 18.6 | 18.6 | -1.07 (-5.44%) | 8,244,314 |
| 15 Feb 2023 | CNY | 20.03 | 20.09 | 19.35 | 19.67 | 19.67 | -0.05 (-0.25%) | 9,984,250 |
| 14 Feb 2023 | CNY | 17.98 | 19.72 | 17.93 | 19.72 | 19.72 | +1.79 (+9.98%) | 8,488,253 |
| 13 Feb 2023 | CNY | 17.98 | 18.2 | 17.56 | 17.93 | 17.93 | -0.03 (-0.17%) | 2,778,200 |
| 10 Feb 2023 | CNY | 17.73 | 17.97 | 17.62 | 17.96 | 17.96 | +0.21 (+1.18%) | 2,542,600 |
| 9 Feb 2023 | CNY | 17.57 | 17.85 | 17.5 | 17.75 | 17.75 | -0.06 (-0.34%) | 2,887,600 |
| 8 Feb 2023 | CNY | 18.59 | 18.6 | 17.76 | 17.81 | 17.81 | -0.66 (-3.57%) | 3,059,924 |
| 7 Feb 2023 | CNY | 18.71 | 18.85 | 18.31 | 18.47 | 18.47 | -0.13 (-0.70%) | 2,233,500 |
| 6 Feb 2023 | CNY | 18.76 | 18.9 | 18.41 | 18.6 | 18.6 | -0.33 (-1.74%) | 1,304,600 |
| 3 Feb 2023 | CNY | 19.25 | 19.55 | 18.58 | 18.93 | 18.93 | -0.48 (-2.47%) | 3,067,200 |
| 2 Feb 2023 | CNY | 19.34 | 19.58 | 19 | 19.41 | 19.41 | +0.2 (+1.04%) | 3,341,638 |
| 1 Feb 2023 | CNY | 19.15 | 19.5 | 18.66 | 19.21 | 19.21 | -0.05 (-0.26%) | 4,189,562 |
| 31 Jan 2023 | CNY | 18.8 | 20.26 | 18.8 | 19.26 | 19.26 | +0.35 (+1.85%) | 3,860,693 |
| 30 Jan 2023 | CNY | 18.68 | 19.25 | 18.55 | 18.91 | 18.91 | +0.2 (+1.07%) | 3,282,624 |
| 20 Jan 2023 | CNY | 18.28 | 18.83 | 18.15 | 18.71 | 18.71 | +0.43 (+2.35%) | 2,495,596 |
| 19 Jan 2023 | CNY | 18.06 | 18.76 | 18.02 | 18.28 | 18.28 | +0.22 (+1.22%) | 3,276,278 |
| 18 Jan 2023 | CNY | 18.15 | 18.55 | 18.01 | 18.06 | 18.06 | -0.13 (-0.71%) | 2,447,607 |
| 17 Jan 2023 | CNY | 18.25 | 18.49 | 17.9 | 18.19 | 18.19 | -0.14 (-0.76%) | 2,250,900 |
| 16 Jan 2023 | CNY | 18.23 | 18.5 | 18.2 | 18.33 | 18.33 | +0.01 (+0.05%) | 1,698,400 |
| 13 Jan 2023 | CNY | 18.21 | 18.75 | 18.2 | 18.32 | 18.32 | +0.21 (+1.16%) | 2,017,200 |
| 12 Jan 2023 | CNY | 18.48 | 18.72 | 18.06 | 18.11 | 18.11 | -0.47 (-2.53%) | 2,793,700 |
| 11 Jan 2023 | CNY | 18.51 | 19.07 | 18.21 | 18.58 | 18.58 | +0.07 (+0.38%) | 2,565,900 |
| 10 Jan 2023 | CNY | 18.65 | 18.92 | 18.18 | 18.51 | 18.51 | -0.16 (-0.86%) | 2,385,775 |
| 9 Jan 2023 | CNY | 19.08 | 19.19 | 18.64 | 18.67 | 18.67 | -0.32 (-1.69%) | 3,785,500 |
| 6 Jan 2023 | CNY | 19.46 | 19.72 | 18.92 | 18.99 | 18.99 | -0.64 (-3.26%) | 3,735,800 |
