| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 20.85 | 21.43 | 20.61 | 21.3 | 21.3 | +0.46 (+2.21%) | 3,569,200 |
| 22 Feb 2023 | CNY | 20.99 | 21.48 | 20.51 | 20.84 | 20.84 | -0.13 (-0.62%) | 3,938,900 |
| 21 Feb 2023 | CNY | 20.76 | 21.04 | 20.49 | 20.97 | 20.97 | +0.05 (+0.24%) | 4,068,400 |
| 20 Feb 2023 | CNY | 20.72 | 21.02 | 20.03 | 20.92 | 20.92 | -0.45 (-2.11%) | 5,885,507 |
| 17 Feb 2023 | CNY | 22.03 | 23.64 | 21.11 | 21.37 | 21.37 | -0.12 (-0.56%) | 10,102,231 |
| 16 Feb 2023 | CNY | 21.86 | 22 | 20.85 | 21.49 | 21.49 | +0.56 (+2.68%) | 6,260,541 |
| 15 Feb 2023 | CNY | 20.51 | 21.1 | 20.41 | 20.93 | 20.93 | +0.36 (+1.75%) | 2,794,841 |
| 14 Feb 2023 | CNY | 20.55 | 20.8 | 20.21 | 20.57 | 20.57 | +0.16 (+0.78%) | 2,033,890 |
| 13 Feb 2023 | CNY | 20.2 | 20.44 | 20.01 | 20.41 | 20.41 | +0.23 (+1.14%) | 1,329,600 |
| 10 Feb 2023 | CNY | 20.4 | 20.42 | 20.08 | 20.18 | 20.18 | -0.05 (-0.25%) | 1,141,500 |
| 9 Feb 2023 | CNY | 20.07 | 20.36 | 20 | 20.23 | 20.23 | +0.01 (+0.05%) | 1,433,800 |
| 8 Feb 2023 | CNY | 20.01 | 20.3 | 19.82 | 20.22 | 20.22 | +0.3 (+1.51%) | 1,775,614 |
| 7 Feb 2023 | CNY | 19.79 | 19.98 | 19.62 | 19.92 | 19.92 | +0.14 (+0.71%) | 1,216,500 |
| 6 Feb 2023 | CNY | 19.5 | 20 | 19.4 | 19.78 | 19.78 | +0.18 (+0.92%) | 1,850,000 |
| 3 Feb 2023 | CNY | 19.7 | 19.88 | 19.5 | 19.6 | 19.6 | -0.01 (-0.05%) | 1,303,700 |
| 2 Feb 2023 | CNY | 19.35 | 19.68 | 19.24 | 19.61 | 19.61 | +0.28 (+1.45%) | 1,541,300 |
| 1 Feb 2023 | CNY | 19.14 | 19.38 | 19.12 | 19.33 | 19.33 | +0.14 (+0.73%) | 1,063,966 |
| 31 Jan 2023 | CNY | 19.06 | 19.3 | 19.03 | 19.19 | 19.19 | +0.01 (+0.05%) | 783,900 |
| 30 Jan 2023 | CNY | 18.8 | 19.29 | 18.8 | 19.18 | 19.18 | +0.48 (+2.57%) | 1,739,700 |
| 20 Jan 2023 | CNY | 18.55 | 18.79 | 18.43 | 18.7 | 18.7 | +0.24 (+1.30%) | 906,800 |
| 19 Jan 2023 | CNY | 18.41 | 18.54 | 18.31 | 18.46 | 18.46 | -0.06 (-0.32%) | 817,200 |
| 18 Jan 2023 | CNY | 18.67 | 18.67 | 18.4 | 18.52 | 18.52 | -0.05 (-0.27%) | 581,500 |
| 17 Jan 2023 | CNY | 18.83 | 18.95 | 18.5 | 18.57 | 18.57 | -0.23 (-1.22%) | 824,200 |
| 16 Jan 2023 | CNY | 19 | 19.14 | 18.75 | 18.8 | 18.8 | -0.09 (-0.48%) | 1,214,800 |
| 13 Jan 2023 | CNY | 18.3 | 18.99 | 18.1 | 18.89 | 18.89 | +0.73 (+4.02%) | 1,875,614 |
| 12 Jan 2023 | CNY | 18.55 | 18.55 | 18.09 | 18.16 | 18.16 | -0.21 (-1.14%) | 1,183,900 |
| 11 Jan 2023 | CNY | 18.82 | 18.82 | 18.37 | 18.37 | 18.37 | -0.42 (-2.24%) | 1,032,400 |
| 10 Jan 2023 | CNY | 19 | 19 | 18.67 | 18.79 | 18.79 | -0.16 (-0.84%) | 619,800 |
| 9 Jan 2023 | CNY | 18.82 | 19.09 | 18.79 | 18.95 | 18.95 | +0.13 (+0.69%) | 806,414 |
| 6 Jan 2023 | CNY | 19.02 | 19.04 | 18.67 | 18.82 | 18.82 | -0.2 (-1.05%) | 944,500 |
