| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 14.3 | 14.4 | 14.11 | 14.15 | 14.15 | -0.14 (-0.98%) | 1,058,400 |
| 1 Mar 2023 | CNY | 14.09 | 14.3 | 13.95 | 14.29 | 14.29 | +0.23 (+1.64%) | 1,329,000 |
| 28 Feb 2023 | CNY | 13.98 | 14.19 | 13.87 | 14.06 | 14.06 | +0.08 (+0.57%) | 706,700 |
| 27 Feb 2023 | CNY | 14.2 | 14.27 | 13.95 | 13.98 | 13.98 | -0.26 (-1.83%) | 804,800 |
| 24 Feb 2023 | CNY | 14.14 | 14.28 | 14.01 | 14.24 | 14.24 | +0.09 (+0.64%) | 991,500 |
| 23 Feb 2023 | CNY | 14.11 | 14.28 | 14.09 | 14.15 | 14.15 | -0.06 (-0.42%) | 892,600 |
| 22 Feb 2023 | CNY | 14 | 14.24 | 13.94 | 14.21 | 14.21 | +0.19 (+1.36%) | 1,124,800 |
| 21 Feb 2023 | CNY | 14.18 | 14.28 | 14.01 | 14.02 | 14.02 | -0.13 (-0.92%) | 1,189,200 |
| 20 Feb 2023 | CNY | 14.16 | 14.2 | 13.79 | 14.15 | 14.15 | +0.04 (+0.28%) | 1,920,700 |
| 17 Feb 2023 | CNY | 14.18 | 14.35 | 14 | 14.11 | 14.11 | +0.1 (+0.71%) | 1,891,500 |
| 16 Feb 2023 | CNY | 14.62 | 14.62 | 13.9 | 14.01 | 14.01 | -0.53 (-3.65%) | 1,943,230 |
| 15 Feb 2023 | CNY | 14.28 | 14.72 | 14.23 | 14.54 | 14.54 | +0.22 (+1.54%) | 2,223,000 |
| 14 Feb 2023 | CNY | 14.44 | 14.45 | 14.27 | 14.32 | 14.32 | -0.01 (-0.07%) | 1,020,000 |
| 13 Feb 2023 | CNY | 14.3 | 14.47 | 14.26 | 14.33 | 14.33 | +0.01 (+0.07%) | 1,418,200 |
| 10 Feb 2023 | CNY | 14.39 | 14.73 | 14.3 | 14.32 | 14.32 | -0.18 (-1.24%) | 1,881,200 |
| 9 Feb 2023 | CNY | 14.11 | 14.53 | 14.02 | 14.5 | 14.5 | +0.38 (+2.69%) | 2,726,400 |
| 8 Feb 2023 | CNY | 14.33 | 14.33 | 14.1 | 14.12 | 14.12 | -0.21 (-1.47%) | 1,452,100 |
| 7 Feb 2023 | CNY | 14.4 | 14.4 | 14.17 | 14.33 | 14.33 | -0.04 (-0.28%) | 1,732,530 |
| 6 Feb 2023 | CNY | 14.16 | 14.45 | 14.16 | 14.37 | 14.37 | +0.22 (+1.55%) | 2,649,700 |
| 3 Feb 2023 | CNY | 14.02 | 14.15 | 13.82 | 14.15 | 14.15 | +0.13 (+0.93%) | 1,689,500 |
| 2 Feb 2023 | CNY | 14.11 | 14.17 | 13.96 | 14.02 | 14.02 | -0.03 (-0.21%) | 1,483,400 |
| 1 Feb 2023 | CNY | 13.79 | 14.05 | 13.76 | 14.05 | 14.05 | +0.23 (+1.66%) | 1,735,500 |
| 31 Jan 2023 | CNY | 13.91 | 13.93 | 13.65 | 13.82 | 13.82 | -0.05 (-0.36%) | 1,308,600 |
| 30 Jan 2023 | CNY | 13.78 | 13.92 | 13.72 | 13.87 | 13.87 | +0.2 (+1.46%) | 1,471,100 |
| 20 Jan 2023 | CNY | 13.6 | 13.75 | 13.56 | 13.67 | 13.67 | +0.07 (+0.51%) | 1,380,900 |
| 19 Jan 2023 | CNY | 13.53 | 13.65 | 13.46 | 13.6 | 13.6 | +0.06 (+0.44%) | 1,302,700 |
| 18 Jan 2023 | CNY | 13.66 | 13.66 | 13.39 | 13.54 | 13.54 | -0.04 (-0.29%) | 1,285,700 |
| 17 Jan 2023 | CNY | 13.7 | 13.71 | 13.5 | 13.58 | 13.58 | -0.02 (-0.15%) | 1,721,520 |
| 16 Jan 2023 | CNY | 14.04 | 14.35 | 13.45 | 13.6 | 13.6 | -0.42 (-3.00%) | 5,015,710 |
| 13 Jan 2023 | CNY | 14 | 14.08 | 13.71 | 14.02 | 14.02 | +0.14 (+1.01%) | 3,194,300 |
