| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 14.89 | 15.04 | 14.78 | 14.83 | 14.83 | 0.0 (0.0%) | 1,063,489 |
| 13 Feb 2023 | CNY | 14.95 | 15 | 14.78 | 14.83 | 14.83 | -0.14 (-0.94%) | 1,632,404 |
| 10 Feb 2023 | CNY | 14.93 | 15.12 | 14.75 | 14.97 | 14.97 | +0.04 (+0.27%) | 1,832,558 |
| 9 Feb 2023 | CNY | 14.62 | 14.93 | 14.58 | 14.93 | 14.93 | +0.32 (+2.19%) | 1,569,630 |
| 8 Feb 2023 | CNY | 14.75 | 14.91 | 14.6 | 14.61 | 14.61 | -0.13 (-0.88%) | 1,641,800 |
| 7 Feb 2023 | CNY | 14.49 | 14.77 | 14.42 | 14.74 | 14.74 | +0.46 (+3.22%) | 2,825,021 |
| 6 Feb 2023 | CNY | 14.37 | 14.38 | 14.16 | 14.28 | 14.28 | +0.03 (+0.21%) | 1,291,158 |
| 3 Feb 2023 | CNY | 14.36 | 14.38 | 14.03 | 14.25 | 14.25 | -0.06 (-0.42%) | 1,463,637 |
| 2 Feb 2023 | CNY | 14.4 | 14.54 | 14.28 | 14.31 | 14.31 | -0.11 (-0.76%) | 1,088,296 |
| 1 Feb 2023 | CNY | 14.25 | 14.43 | 14.25 | 14.42 | 14.42 | +0.17 (+1.19%) | 978,308 |
| 31 Jan 2023 | CNY | 14.06 | 14.33 | 14.06 | 14.25 | 14.25 | +0.05 (+0.35%) | 768,580 |
| 30 Jan 2023 | CNY | 14.25 | 14.35 | 14.15 | 14.2 | 14.2 | +0.07 (+0.50%) | 1,414,580 |
| 20 Jan 2023 | CNY | 13.92 | 14.19 | 13.92 | 14.13 | 14.13 | +0.14 (+1.00%) | 770,880 |
| 19 Jan 2023 | CNY | 13.52 | 14.02 | 13.51 | 13.99 | 13.99 | +0.36 (+2.64%) | 1,156,503 |
| 18 Jan 2023 | CNY | 13.52 | 13.67 | 13.47 | 13.63 | 13.63 | +0.12 (+0.89%) | 712,369 |
| 17 Jan 2023 | CNY | 13.48 | 13.62 | 13.46 | 13.51 | 13.51 | 0.0 (0.0%) | 618,777 |
| 16 Jan 2023 | CNY | 13.28 | 13.57 | 13.21 | 13.51 | 13.51 | +0.3 (+2.27%) | 1,024,553 |
| 13 Jan 2023 | CNY | 13.22 | 13.23 | 13.06 | 13.21 | 13.21 | +0.07 (+0.53%) | 444,939 |
| 12 Jan 2023 | CNY | 13.14 | 13.23 | 13.07 | 13.14 | 13.14 | +0.08 (+0.61%) | 490,888 |
| 11 Jan 2023 | CNY | 13.22 | 13.28 | 13.06 | 13.06 | 13.06 | -0.16 (-1.21%) | 546,880 |
| 10 Jan 2023 | CNY | 13.26 | 13.32 | 13.08 | 13.22 | 13.22 | -0.08 (-0.60%) | 782,299 |
| 9 Jan 2023 | CNY | 13.29 | 13.39 | 13.24 | 13.3 | 13.3 | +0.08 (+0.61%) | 712,113 |
| 6 Jan 2023 | CNY | 13.24 | 13.39 | 13.19 | 13.22 | 13.22 | -0.02 (-0.15%) | 772,773 |
| 5 Jan 2023 | CNY | 13.32 | 13.32 | 13.13 | 13.24 | 13.24 | +0.03 (+0.23%) | 677,851 |
| 4 Jan 2023 | CNY | 13.18 | 13.32 | 13.11 | 13.21 | 13.21 | -0.01 (-0.08%) | 823,820 |
| 3 Jan 2023 | CNY | 12.89 | 13.23 | 12.89 | 13.22 | 13.22 | +0.29 (+2.24%) | 756,914 |
| 30 Dec 2022 | CNY | 12.83 | 13.12 | 12.74 | 12.93 | 12.93 | +0.2 (+1.57%) | 676,501 |
| 29 Dec 2022 | CNY | 12.85 | 13.02 | 12.73 | 12.73 | 12.73 | -0.2 (-1.55%) | 453,644 |
| 28 Dec 2022 | CNY | 13.17 | 13.17 | 12.82 | 12.93 | 12.93 | -0.12 (-0.92%) | 420,436 |
| 27 Dec 2022 | CNY | 12.86 | 13.14 | 12.86 | 13.05 | 13.05 | +0.15 (+1.16%) | 444,588 |
