| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.31 | 17.42 | 17.19 | 17.28 | 17.28 | -0.21 (-1.20%) | 3,247,391 |
| 21 Feb 2023 | CNY | 17.4 | 17.74 | 17.28 | 17.49 | 17.49 | +0.1 (+0.58%) | 3,989,516 |
| 20 Feb 2023 | CNY | 17.1 | 17.48 | 17.05 | 17.39 | 17.39 | +0.29 (+1.70%) | 3,804,916 |
| 17 Feb 2023 | CNY | 17.17 | 17.3 | 17.01 | 17.1 | 17.1 | -0.07 (-0.41%) | 4,125,345 |
| 16 Feb 2023 | CNY | 17.97 | 18.02 | 16.93 | 17.17 | 17.17 | -0.68 (-3.81%) | 8,234,364 |
| 15 Feb 2023 | CNY | 18.15 | 18.3 | 17.69 | 17.85 | 17.85 | -0.35 (-1.92%) | 7,262,579 |
| 14 Feb 2023 | CNY | 18.5 | 18.63 | 17.92 | 18.2 | 18.2 | -0.09 (-0.49%) | 9,044,549 |
| 13 Feb 2023 | CNY | 17.55 | 18.29 | 17.4 | 18.29 | 18.29 | +0.74 (+4.22%) | 12,000,700 |
| 10 Feb 2023 | CNY | 17.25 | 17.84 | 17.1 | 17.55 | 17.55 | +0.21 (+1.21%) | 8,822,135 |
| 9 Feb 2023 | CNY | 16.9 | 17.5 | 16.84 | 17.34 | 17.34 | +0.59 (+3.52%) | 9,899,024 |
| 8 Feb 2023 | CNY | 17.08 | 17.13 | 16.69 | 16.75 | 16.75 | -0.33 (-1.93%) | 4,733,102 |
| 7 Feb 2023 | CNY | 16.6 | 17.1 | 16.56 | 17.08 | 17.08 | +0.57 (+3.45%) | 6,453,133 |
| 6 Feb 2023 | CNY | 16.5 | 16.78 | 16.46 | 16.51 | 16.51 | -0.14 (-0.84%) | 3,237,560 |
| 3 Feb 2023 | CNY | 16.74 | 16.74 | 16.32 | 16.65 | 16.65 | -0.09 (-0.54%) | 4,999,849 |
| 2 Feb 2023 | CNY | 16.95 | 16.95 | 16.69 | 16.74 | 16.74 | -0.12 (-0.71%) | 4,278,861 |
| 1 Feb 2023 | CNY | 16.57 | 16.87 | 16.46 | 16.86 | 16.86 | +0.28 (+1.69%) | 6,080,891 |
| 31 Jan 2023 | CNY | 16.44 | 16.58 | 16.31 | 16.58 | 16.58 | +0.16 (+0.97%) | 4,520,530 |
| 30 Jan 2023 | CNY | 16.73 | 16.73 | 16.35 | 16.42 | 16.42 | +0.04 (+0.24%) | 5,581,864 |
| 20 Jan 2023 | CNY | 16.33 | 16.48 | 16.2 | 16.38 | 16.38 | +0.06 (+0.37%) | 5,270,672 |
| 19 Jan 2023 | CNY | 16.25 | 16.39 | 16.1 | 16.32 | 16.32 | -0.05 (-0.31%) | 3,841,352 |
| 18 Jan 2023 | CNY | 15.99 | 16.59 | 15.9 | 16.37 | 16.37 | +0.46 (+2.89%) | 7,029,910 |
| 17 Jan 2023 | CNY | 16.2 | 16.21 | 15.8 | 15.91 | 15.91 | -0.27 (-1.67%) | 3,810,261 |
| 16 Jan 2023 | CNY | 15.42 | 16.59 | 15.42 | 16.18 | 16.18 | +0.77 (+5.00%) | 8,830,321 |
| 13 Jan 2023 | CNY | 15.37 | 15.64 | 15.3 | 15.41 | 15.41 | -0.06 (-0.39%) | 2,680,593 |
| 12 Jan 2023 | CNY | 15.28 | 15.63 | 15.28 | 15.47 | 15.47 | +0.18 (+1.18%) | 2,728,065 |
| 11 Jan 2023 | CNY | 15.55 | 15.65 | 15.28 | 15.29 | 15.29 | -0.3 (-1.92%) | 3,305,280 |
| 10 Jan 2023 | CNY | 15.66 | 15.85 | 15.4 | 15.59 | 15.59 | -0.03 (-0.19%) | 3,814,850 |
| 9 Jan 2023 | CNY | 15.77 | 15.94 | 15.56 | 15.62 | 15.62 | -0.19 (-1.20%) | 4,524,650 |
| 6 Jan 2023 | CNY | 15.32 | 16.11 | 15.32 | 15.81 | 15.81 | +0.5 (+3.27%) | 6,431,970 |
| 5 Jan 2023 | CNY | 15.11 | 15.34 | 15.11 | 15.31 | 15.31 | +0.23 (+1.53%) | 2,892,352 |
