| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 18.78 | 18.88 | 18.61 | 18.73 | 18.73 | -0.02 (-0.11%) | 442,700 |
| 22 Feb 2023 | CNY | 18.76 | 18.88 | 18.64 | 18.75 | 18.75 | -0.03 (-0.16%) | 443,323 |
| 21 Feb 2023 | CNY | 18.68 | 18.86 | 18.59 | 18.78 | 18.78 | +0.1 (+0.54%) | 623,726 |
| 20 Feb 2023 | CNY | 18.74 | 18.74 | 18.38 | 18.68 | 18.68 | +0.19 (+1.03%) | 619,600 |
| 17 Feb 2023 | CNY | 18.6 | 18.8 | 18.41 | 18.49 | 18.49 | +0.13 (+0.71%) | 1,014,200 |
| 16 Feb 2023 | CNY | 18.96 | 19.01 | 18.3 | 18.36 | 18.36 | -0.6 (-3.16%) | 1,163,944 |
| 15 Feb 2023 | CNY | 18.95 | 19.13 | 18.9 | 18.96 | 18.96 | +0.02 (+0.11%) | 609,720 |
| 14 Feb 2023 | CNY | 19.16 | 19.19 | 18.86 | 18.94 | 18.94 | -0.18 (-0.94%) | 978,296 |
| 13 Feb 2023 | CNY | 18.89 | 19.2 | 18.8 | 19.12 | 19.12 | +0.26 (+1.38%) | 965,200 |
| 10 Feb 2023 | CNY | 18.8 | 19.1 | 18.7 | 18.86 | 18.86 | +0.06 (+0.32%) | 713,300 |
| 9 Feb 2023 | CNY | 18.52 | 18.83 | 18.52 | 18.8 | 18.8 | +0.16 (+0.86%) | 598,500 |
| 8 Feb 2023 | CNY | 18.7 | 18.75 | 18.54 | 18.64 | 18.64 | +0.01 (+0.05%) | 485,300 |
| 7 Feb 2023 | CNY | 18.56 | 18.68 | 18.49 | 18.63 | 18.63 | +0.13 (+0.70%) | 518,544 |
| 6 Feb 2023 | CNY | 18.68 | 18.69 | 18.46 | 18.5 | 18.5 | -0.17 (-0.91%) | 653,423 |
| 3 Feb 2023 | CNY | 18.7 | 18.91 | 18.45 | 18.67 | 18.67 | -0.12 (-0.64%) | 1,028,700 |
| 2 Feb 2023 | CNY | 18.6 | 18.93 | 18.43 | 18.79 | 18.79 | +0.25 (+1.35%) | 1,322,430 |
| 1 Feb 2023 | CNY | 18.53 | 18.58 | 18.28 | 18.54 | 18.54 | +0.01 (+0.05%) | 968,800 |
| 31 Jan 2023 | CNY | 18.2 | 18.55 | 18.1 | 18.53 | 18.53 | +0.34 (+1.87%) | 874,171 |
| 30 Jan 2023 | CNY | 18 | 18.3 | 17.94 | 18.19 | 18.19 | +0.28 (+1.56%) | 759,500 |
| 20 Jan 2023 | CNY | 17.88 | 17.97 | 17.8 | 17.91 | 17.91 | +0.03 (+0.17%) | 633,700 |
| 19 Jan 2023 | CNY | 17.65 | 17.9 | 17.6 | 17.88 | 17.88 | +0.23 (+1.30%) | 600,430 |
| 18 Jan 2023 | CNY | 17.6 | 17.72 | 17.55 | 17.65 | 17.65 | +0.05 (+0.28%) | 470,043 |
| 17 Jan 2023 | CNY | 17.43 | 17.62 | 17.43 | 17.6 | 17.6 | +0.11 (+0.63%) | 516,776 |
| 16 Jan 2023 | CNY | 17.27 | 17.55 | 17.26 | 17.49 | 17.49 | +0.21 (+1.22%) | 494,400 |
| 13 Jan 2023 | CNY | 17.26 | 17.57 | 17.16 | 17.28 | 17.28 | +0.03 (+0.17%) | 373,400 |
| 12 Jan 2023 | CNY | 17.23 | 17.32 | 17.13 | 17.25 | 17.25 | +0.01 (+0.06%) | 343,558 |
| 11 Jan 2023 | CNY | 17.5 | 17.5 | 17.22 | 17.24 | 17.24 | -0.18 (-1.03%) | 467,800 |
| 10 Jan 2023 | CNY | 17.6 | 17.6 | 17.39 | 17.42 | 17.42 | -0.2 (-1.14%) | 528,569 |
| 9 Jan 2023 | CNY | 17.58 | 17.67 | 17.48 | 17.62 | 17.62 | +0.13 (+0.74%) | 534,813 |
| 6 Jan 2023 | CNY | 17.59 | 17.61 | 17.41 | 17.49 | 17.49 | -0.06 (-0.34%) | 747,690 |
