| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 15.57 | 15.7 | 15.46 | 15.49 | 15.49 | -0.08 (-0.51%) | 2,023,500 |
| 1 Mar 2023 | CNY | 15.29 | 15.74 | 15.29 | 15.57 | 15.57 | +0.39 (+2.57%) | 3,160,900 |
| 28 Feb 2023 | CNY | 14.93 | 15.18 | 14.66 | 15.18 | 15.18 | +0.26 (+1.74%) | 4,142,840 |
| 27 Feb 2023 | CNY | 15.55 | 15.58 | 14.8 | 14.92 | 14.92 | -0.58 (-3.74%) | 3,446,850 |
| 24 Feb 2023 | CNY | 15.64 | 15.69 | 15.4 | 15.5 | 15.5 | -0.07 (-0.45%) | 2,529,980 |
| 23 Feb 2023 | CNY | 15.97 | 15.98 | 15.45 | 15.57 | 15.57 | -0.14 (-0.89%) | 4,082,000 |
| 22 Feb 2023 | CNY | 15.87 | 15.88 | 15.32 | 15.71 | 15.71 | 0.0 (0.0%) | 2,201,460 |
| 21 Feb 2023 | CNY | 15.56 | 15.84 | 15.45 | 15.71 | 15.71 | +0.14 (+0.90%) | 3,186,280 |
| 20 Feb 2023 | CNY | 15.14 | 15.85 | 15.05 | 15.57 | 15.57 | +0.41 (+2.70%) | 4,869,700 |
| 17 Feb 2023 | CNY | 15.19 | 15.59 | 15.08 | 15.16 | 15.16 | +0.01 (+0.07%) | 3,457,250 |
| 16 Feb 2023 | CNY | 15.58 | 15.63 | 15 | 15.15 | 15.15 | -0.49 (-3.13%) | 7,442,280 |
| 15 Feb 2023 | CNY | 15.47 | 15.88 | 15.09 | 15.64 | 15.64 | +0.22 (+1.43%) | 7,484,190 |
| 14 Feb 2023 | CNY | 14.5 | 15.68 | 14.32 | 15.42 | 15.42 | +0.8 (+5.47%) | 9,038,820 |
| 13 Feb 2023 | CNY | 13.98 | 14.78 | 13.85 | 14.62 | 14.62 | +0.95 (+6.95%) | 7,980,520 |
| 10 Feb 2023 | CNY | 13.58 | 13.7 | 13.53 | 13.67 | 13.67 | +0.09 (+0.66%) | 1,796,850 |
| 9 Feb 2023 | CNY | 13.42 | 13.65 | 13.4 | 13.58 | 13.58 | +0.1 (+0.74%) | 2,700,280 |
| 8 Feb 2023 | CNY | 13.43 | 13.59 | 13.25 | 13.48 | 13.48 | +0.19 (+1.43%) | 3,405,800 |
| 7 Feb 2023 | CNY | 12.91 | 13.58 | 12.85 | 13.29 | 13.29 | +0.4 (+3.10%) | 4,042,360 |
| 6 Feb 2023 | CNY | 12.84 | 13.02 | 12.81 | 12.89 | 12.89 | +0.05 (+0.39%) | 1,331,300 |
| 3 Feb 2023 | CNY | 12.76 | 12.86 | 12.68 | 12.84 | 12.84 | +0.08 (+0.63%) | 1,253,830 |
| 2 Feb 2023 | CNY | 12.75 | 12.78 | 12.63 | 12.76 | 12.76 | +0.07 (+0.55%) | 968,600 |
| 1 Feb 2023 | CNY | 12.53 | 12.7 | 12.53 | 12.69 | 12.69 | +0.13 (+1.04%) | 1,344,650 |
| 31 Jan 2023 | CNY | 12.53 | 12.56 | 12.45 | 12.56 | 12.56 | +0.04 (+0.32%) | 757,180 |
| 30 Jan 2023 | CNY | 12.44 | 12.56 | 12.44 | 12.52 | 12.52 | +0.14 (+1.13%) | 1,293,100 |
| 20 Jan 2023 | CNY | 12.31 | 12.38 | 12.29 | 12.38 | 12.38 | +0.07 (+0.57%) | 689,410 |
| 19 Jan 2023 | CNY | 12.25 | 12.35 | 12.22 | 12.31 | 12.31 | +0.04 (+0.33%) | 742,500 |
| 18 Jan 2023 | CNY | 12.29 | 12.37 | 12.24 | 12.27 | 12.27 | 0.0 (0.0%) | 771,420 |
| 17 Jan 2023 | CNY | 12.25 | 12.28 | 12.18 | 12.27 | 12.27 | +0.07 (+0.57%) | 941,840 |
| 16 Jan 2023 | CNY | 12.02 | 12.23 | 12.01 | 12.2 | 12.2 | +0.19 (+1.58%) | 951,600 |
| 13 Jan 2023 | CNY | 12.03 | 12.09 | 11.96 | 12.01 | 12.01 | +0.01 (+0.08%) | 482,750 |
