| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 14.79 | 14.79 | 14.35 | 14.36 | 14.36 | -0.49 (-3.30%) | 10,798,540 |
| 1 Mar 2023 | CNY | 14.6 | 15.07 | 14.55 | 14.85 | 14.85 | +0.29 (+1.99%) | 13,588,300 |
| 28 Feb 2023 | CNY | 14.5 | 14.64 | 14.22 | 14.56 | 14.56 | -0.14 (-0.95%) | 10,208,750 |
| 27 Feb 2023 | CNY | 14.25 | 14.7 | 14.14 | 14.7 | 14.7 | +0.4 (+2.80%) | 14,406,040 |
| 24 Feb 2023 | CNY | 14.49 | 14.53 | 14.14 | 14.3 | 14.3 | -0.13 (-0.90%) | 8,212,300 |
| 23 Feb 2023 | CNY | 14.77 | 14.79 | 14.35 | 14.43 | 14.43 | -0.37 (-2.50%) | 11,888,120 |
| 22 Feb 2023 | CNY | 14.89 | 15 | 14.66 | 14.8 | 14.8 | -0.18 (-1.20%) | 13,734,240 |
| 21 Feb 2023 | CNY | 14.65 | 15.6 | 14.53 | 14.98 | 14.98 | +0.34 (+2.32%) | 28,925,010 |
| 20 Feb 2023 | CNY | 14.8 | 14.9 | 14.33 | 14.64 | 14.64 | +0.01 (+0.07%) | 30,445,030 |
| 17 Feb 2023 | CNY | 13.23 | 14.63 | 13.21 | 14.63 | 14.63 | +1.33 (+10%) | 28,370,320 |
| 16 Feb 2023 | CNY | 13.25 | 13.67 | 13.01 | 13.3 | 13.3 | +0.05 (+0.38%) | 13,437,230 |
| 15 Feb 2023 | CNY | 13.21 | 13.28 | 13.11 | 13.25 | 13.25 | +0.05 (+0.38%) | 3,899,920 |
| 14 Feb 2023 | CNY | 13.38 | 13.4 | 13.1 | 13.2 | 13.2 | -0.12 (-0.90%) | 5,184,610 |
| 13 Feb 2023 | CNY | 13.39 | 13.43 | 13.14 | 13.32 | 13.32 | +0.01 (+0.08%) | 5,585,940 |
| 10 Feb 2023 | CNY | 13.53 | 13.7 | 13.27 | 13.31 | 13.31 | -0.3 (-2.20%) | 7,547,330 |
| 9 Feb 2023 | CNY | 13.45 | 13.61 | 13.41 | 13.61 | 13.61 | +0.16 (+1.19%) | 5,782,250 |
| 8 Feb 2023 | CNY | 13.75 | 13.85 | 13.43 | 13.45 | 13.45 | -0.29 (-2.11%) | 7,387,200 |
| 7 Feb 2023 | CNY | 13.21 | 14.19 | 13.2 | 13.74 | 13.74 | +0.55 (+4.17%) | 13,705,060 |
| 6 Feb 2023 | CNY | 13.55 | 13.61 | 13.19 | 13.19 | 13.19 | -0.33 (-2.44%) | 5,684,030 |
| 3 Feb 2023 | CNY | 13.53 | 13.53 | 13.36 | 13.52 | 13.52 | -0.04 (-0.29%) | 5,060,400 |
| 2 Feb 2023 | CNY | 13.45 | 13.66 | 13.31 | 13.56 | 13.56 | +0.11 (+0.82%) | 8,990,590 |
| 1 Feb 2023 | CNY | 13.02 | 13.45 | 12.93 | 13.45 | 13.45 | +0.43 (+3.30%) | 9,442,680 |
| 31 Jan 2023 | CNY | 12.99 | 13.14 | 12.7 | 13.02 | 13.02 | -0.25 (-1.88%) | 7,458,300 |
| 30 Jan 2023 | CNY | 13.19 | 13.35 | 13.08 | 13.27 | 13.27 | +0.2 (+1.53%) | 7,266,380 |
| 20 Jan 2023 | CNY | 12.94 | 13.18 | 12.94 | 13.07 | 13.07 | +0.09 (+0.69%) | 3,801,590 |
| 19 Jan 2023 | CNY | 12.9 | 12.99 | 12.84 | 12.98 | 12.98 | -0.02 (-0.15%) | 3,535,910 |
| 18 Jan 2023 | CNY | 13.11 | 13.15 | 12.93 | 13 | 13 | +0.02 (+0.15%) | 3,716,590 |
| 17 Jan 2023 | CNY | 13.48 | 13.55 | 12.98 | 12.98 | 12.98 | -0.52 (-3.85%) | 7,695,790 |
| 16 Jan 2023 | CNY | 13.35 | 13.64 | 13.32 | 13.5 | 13.5 | +0.06 (+0.45%) | 6,151,520 |
| 13 Jan 2023 | CNY | 13.24 | 13.52 | 13.14 | 13.44 | 13.44 | +0.2 (+1.51%) | 5,457,520 |
