| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 15.85 | 15.87 | 15.74 | 15.77 | 15.77 | 0.0 (0.0%) | 688,020 |
| 13 Feb 2023 | CNY | 15.65 | 15.82 | 15.64 | 15.77 | 15.77 | +0.01 (+0.06%) | 921,860 |
| 10 Feb 2023 | CNY | 15.76 | 15.87 | 15.65 | 15.76 | 15.76 | -0.04 (-0.25%) | 916,140 |
| 9 Feb 2023 | CNY | 15.61 | 15.82 | 15.54 | 15.8 | 15.8 | +0.18 (+1.15%) | 1,149,640 |
| 8 Feb 2023 | CNY | 15.65 | 15.68 | 15.51 | 15.62 | 15.62 | -0.04 (-0.26%) | 605,640 |
| 7 Feb 2023 | CNY | 15.52 | 15.67 | 15.49 | 15.66 | 15.66 | +0.14 (+0.90%) | 734,140 |
| 6 Feb 2023 | CNY | 15.53 | 15.53 | 15.41 | 15.52 | 15.52 | -0.01 (-0.06%) | 380,040 |
| 3 Feb 2023 | CNY | 15.53 | 15.55 | 15.3 | 15.53 | 15.53 | +0.02 (+0.13%) | 875,205 |
| 2 Feb 2023 | CNY | 15.58 | 15.6 | 15.49 | 15.51 | 15.51 | -0.03 (-0.19%) | 533,415 |
| 1 Feb 2023 | CNY | 15.43 | 15.58 | 15.36 | 15.54 | 15.54 | +0.16 (+1.04%) | 883,774 |
| 31 Jan 2023 | CNY | 15.2 | 15.38 | 15.18 | 15.38 | 15.38 | -0.05 (-0.32%) | 801,723 |
| 30 Jan 2023 | CNY | 15.44 | 15.51 | 15.37 | 15.43 | 15.43 | +0.04 (+0.26%) | 764,483 |
| 20 Jan 2023 | CNY | 15.23 | 15.41 | 15.19 | 15.39 | 15.39 | +0.18 (+1.18%) | 517,365 |
| 19 Jan 2023 | CNY | 15.07 | 15.26 | 15.04 | 15.21 | 15.21 | +0.1 (+0.66%) | 491,900 |
| 18 Jan 2023 | CNY | 15.04 | 15.14 | 15.01 | 15.11 | 15.11 | +0.08 (+0.53%) | 427,740 |
| 17 Jan 2023 | CNY | 15.04 | 15.11 | 14.99 | 15.03 | 15.03 | -0.01 (-0.07%) | 352,240 |
| 16 Jan 2023 | CNY | 14.98 | 15.12 | 14.88 | 15.04 | 15.04 | +0.06 (+0.40%) | 531,100 |
| 13 Jan 2023 | CNY | 14.78 | 14.99 | 14.75 | 14.98 | 14.98 | +0.17 (+1.15%) | 492,620 |
| 12 Jan 2023 | CNY | 14.75 | 14.83 | 14.74 | 14.81 | 14.81 | +0.03 (+0.20%) | 330,447 |
| 11 Jan 2023 | CNY | 14.91 | 14.93 | 14.78 | 14.78 | 14.78 | -0.07 (-0.47%) | 419,460 |
| 10 Jan 2023 | CNY | 14.97 | 14.97 | 14.81 | 14.85 | 14.85 | -0.08 (-0.54%) | 334,107 |
| 9 Jan 2023 | CNY | 14.93 | 15 | 14.87 | 14.93 | 14.93 | 0.0 (0.0%) | 418,004 |
| 6 Jan 2023 | CNY | 15.06 | 15.06 | 14.9 | 14.93 | 14.93 | -0.13 (-0.86%) | 638,260 |
| 5 Jan 2023 | CNY | 14.91 | 15.06 | 14.86 | 15.06 | 15.06 | +0.15 (+1.01%) | 679,080 |
| 4 Jan 2023 | CNY | 14.82 | 14.93 | 14.75 | 14.91 | 14.91 | +0.09 (+0.61%) | 487,200 |
| 3 Jan 2023 | CNY | 14.69 | 14.85 | 14.62 | 14.82 | 14.82 | +0.14 (+0.95%) | 674,520 |
| 30 Dec 2022 | CNY | 14.58 | 14.69 | 14.55 | 14.68 | 14.68 | +0.08 (+0.55%) | 356,440 |
| 29 Dec 2022 | CNY | 14.7 | 14.73 | 14.53 | 14.6 | 14.6 | -0.13 (-0.88%) | 566,055 |
| 28 Dec 2022 | CNY | 15.04 | 15.06 | 14.69 | 14.73 | 14.73 | -0.29 (-1.93%) | 654,780 |
| 27 Dec 2022 | CNY | 15.08 | 15.11 | 14.93 | 15.02 | 15.02 | +0.01 (+0.07%) | 310,460 |
