| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 15.9 | 16 | 15.51 | 15.7 | 15.7 | -0.26 (-1.63%) | 5,488,440 |
| 1 Mar 2023 | CNY | 15.2 | 16.33 | 15.16 | 15.96 | 15.96 | +0.81 (+5.35%) | 9,709,360 |
| 28 Feb 2023 | CNY | 15.08 | 15.3 | 14.9 | 15.15 | 15.15 | +0.07 (+0.46%) | 3,679,440 |
| 27 Feb 2023 | CNY | 15.46 | 15.52 | 14.98 | 15.08 | 15.08 | -0.32 (-2.08%) | 3,888,280 |
| 24 Feb 2023 | CNY | 15.87 | 16.07 | 15.28 | 15.4 | 15.4 | -0.35 (-2.22%) | 8,571,930 |
| 23 Feb 2023 | CNY | 14.49 | 15.75 | 14.48 | 15.75 | 15.75 | +1.43 (+9.99%) | 5,858,200 |
| 22 Feb 2023 | CNY | 14.35 | 14.38 | 14.08 | 14.32 | 14.32 | -0.04 (-0.28%) | 718,500 |
| 21 Feb 2023 | CNY | 14.34 | 14.59 | 14.28 | 14.36 | 14.36 | +0.11 (+0.77%) | 1,120,200 |
| 20 Feb 2023 | CNY | 14.24 | 14.34 | 14.07 | 14.25 | 14.25 | +0.09 (+0.64%) | 1,195,050 |
| 17 Feb 2023 | CNY | 14.17 | 14.43 | 14.1 | 14.16 | 14.16 | -0.05 (-0.35%) | 1,212,640 |
| 16 Feb 2023 | CNY | 14.59 | 14.66 | 14.08 | 14.21 | 14.21 | -0.37 (-2.54%) | 2,069,560 |
| 15 Feb 2023 | CNY | 14.53 | 14.87 | 14.5 | 14.58 | 14.58 | +0.07 (+0.48%) | 1,718,740 |
| 14 Feb 2023 | CNY | 14.52 | 14.67 | 14.49 | 14.51 | 14.51 | -0.01 (-0.07%) | 1,017,180 |
| 13 Feb 2023 | CNY | 14.46 | 14.54 | 14.41 | 14.52 | 14.52 | +0.06 (+0.41%) | 977,960 |
| 10 Feb 2023 | CNY | 14.58 | 14.59 | 14.34 | 14.46 | 14.46 | -0.11 (-0.75%) | 1,005,760 |
| 9 Feb 2023 | CNY | 14.5 | 14.58 | 14.4 | 14.57 | 14.57 | +0.05 (+0.34%) | 1,162,360 |
| 8 Feb 2023 | CNY | 14.7 | 14.72 | 14.37 | 14.52 | 14.52 | -0.23 (-1.56%) | 2,316,740 |
| 7 Feb 2023 | CNY | 14.18 | 14.77 | 14.1 | 14.75 | 14.75 | +0.65 (+4.61%) | 3,380,760 |
| 6 Feb 2023 | CNY | 14.1 | 14.22 | 14.06 | 14.1 | 14.1 | -0.01 (-0.07%) | 716,790 |
| 3 Feb 2023 | CNY | 14.14 | 14.24 | 14 | 14.11 | 14.11 | -0.03 (-0.21%) | 944,000 |
| 2 Feb 2023 | CNY | 14.15 | 14.2 | 14.08 | 14.14 | 14.14 | -0.01 (-0.07%) | 814,560 |
| 1 Feb 2023 | CNY | 14.2 | 14.2 | 14.02 | 14.15 | 14.15 | +0.02 (+0.14%) | 1,051,890 |
| 31 Jan 2023 | CNY | 14 | 14.14 | 13.87 | 14.13 | 14.13 | +0.09 (+0.64%) | 946,210 |
| 30 Jan 2023 | CNY | 13.95 | 14.09 | 13.88 | 14.04 | 14.04 | +0.22 (+1.59%) | 1,040,950 |
| 20 Jan 2023 | CNY | 13.75 | 13.92 | 13.71 | 13.82 | 13.82 | -0.01 (-0.07%) | 798,640 |
| 19 Jan 2023 | CNY | 13.62 | 13.92 | 13.62 | 13.83 | 13.83 | +0.13 (+0.95%) | 1,123,560 |
| 18 Jan 2023 | CNY | 13.44 | 13.78 | 13.4 | 13.7 | 13.7 | +0.25 (+1.86%) | 1,285,990 |
| 17 Jan 2023 | CNY | 13.43 | 13.52 | 13.33 | 13.45 | 13.45 | +0.03 (+0.22%) | 598,020 |
| 16 Jan 2023 | CNY | 13.29 | 13.51 | 13.26 | 13.42 | 13.42 | +0.13 (+0.98%) | 797,580 |
| 13 Jan 2023 | CNY | 13.35 | 13.4 | 13.17 | 13.29 | 13.29 | -0.01 (-0.08%) | 619,930 |
