| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 21.5 | 21.8 | 21.41 | 21.73 | 21.73 | +0.25 (+1.16%) | 3,038,621 |
| 13 Feb 2023 | CNY | 21.28 | 21.78 | 21.24 | 21.48 | 21.48 | +0.19 (+0.89%) | 3,566,805 |
| 10 Feb 2023 | CNY | 21.61 | 21.75 | 21.15 | 21.29 | 21.29 | -0.33 (-1.53%) | 3,250,921 |
| 9 Feb 2023 | CNY | 20.88 | 21.68 | 20.88 | 21.62 | 21.62 | +0.61 (+2.90%) | 4,633,547 |
| 8 Feb 2023 | CNY | 21 | 21.33 | 20.96 | 21.01 | 21.01 | +0.04 (+0.19%) | 2,481,003 |
| 7 Feb 2023 | CNY | 21.01 | 21.15 | 20.65 | 20.97 | 20.97 | +0.03 (+0.14%) | 2,532,272 |
| 6 Feb 2023 | CNY | 21.19 | 21.25 | 20.8 | 20.94 | 20.94 | -0.13 (-0.62%) | 3,051,698 |
| 3 Feb 2023 | CNY | 21.23 | 21.33 | 20.73 | 21.07 | 21.07 | -0.14 (-0.66%) | 3,820,550 |
| 2 Feb 2023 | CNY | 21.33 | 21.49 | 21.1 | 21.21 | 21.21 | 0.0 (0.0%) | 2,746,094 |
| 1 Feb 2023 | CNY | 20.92 | 21.3 | 20.8 | 21.21 | 21.21 | +0.31 (+1.48%) | 3,539,330 |
| 31 Jan 2023 | CNY | 20.95 | 21.11 | 20.67 | 20.9 | 20.9 | -0.09 (-0.43%) | 2,918,009 |
| 30 Jan 2023 | CNY | 20.98 | 21.31 | 20.89 | 20.99 | 20.99 | +0.22 (+1.06%) | 3,094,110 |
| 20 Jan 2023 | CNY | 20.7 | 20.85 | 20.46 | 20.77 | 20.77 | +0.13 (+0.63%) | 3,546,882 |
| 19 Jan 2023 | CNY | 20.31 | 20.75 | 20.29 | 20.64 | 20.64 | +0.27 (+1.33%) | 1,899,968 |
| 18 Jan 2023 | CNY | 20.57 | 20.57 | 20.27 | 20.37 | 20.37 | -0.03 (-0.15%) | 1,475,419 |
| 17 Jan 2023 | CNY | 20.09 | 20.66 | 20.09 | 20.4 | 20.4 | +0.31 (+1.54%) | 2,696,233 |
| 16 Jan 2023 | CNY | 19.54 | 20.6 | 19.53 | 20.09 | 20.09 | +0.55 (+2.81%) | 7,012,426 |
| 13 Jan 2023 | CNY | 20 | 20.03 | 19.37 | 19.54 | 19.54 | -0.33 (-1.66%) | 2,667,865 |
| 12 Jan 2023 | CNY | 20.28 | 20.28 | 19.7 | 19.87 | 19.87 | -0.16 (-0.80%) | 3,821,044 |
| 11 Jan 2023 | CNY | 20.27 | 20.81 | 20.03 | 20.03 | 20.03 | -0.3 (-1.48%) | 2,163,856 |
| 10 Jan 2023 | CNY | 20.2 | 20.72 | 20.1 | 20.33 | 20.33 | +0.14 (+0.69%) | 2,490,207 |
| 9 Jan 2023 | CNY | 20.17 | 20.59 | 20.04 | 20.19 | 20.19 | +0.06 (+0.30%) | 2,030,310 |
| 6 Jan 2023 | CNY | 20.16 | 20.23 | 19.83 | 20.13 | 20.13 | +0.12 (+0.60%) | 2,376,301 |
| 5 Jan 2023 | CNY | 19.98 | 20.12 | 19.7 | 20.01 | 20.01 | +0.05 (+0.25%) | 1,980,521 |
| 4 Jan 2023 | CNY | 20.1 | 20.22 | 19.7 | 19.96 | 19.96 | +0.1 (+0.50%) | 3,591,742 |
| 3 Jan 2023 | CNY | 18.76 | 20.08 | 18.66 | 19.86 | 19.86 | +1.1 (+5.86%) | 3,896,381 |
| 30 Dec 2022 | CNY | 19.23 | 19.38 | 18.75 | 18.76 | 18.76 | -0.5 (-2.60%) | 2,960,864 |
| 29 Dec 2022 | CNY | 18.96 | 19.53 | 18.96 | 19.26 | 19.26 | +0.23 (+1.21%) | 2,819,099 |
| 28 Dec 2022 | CNY | 19.2 | 19.35 | 18.95 | 19.03 | 19.03 | -0.2 (-1.04%) | 1,946,222 |
| 27 Dec 2022 | CNY | 19.41 | 19.75 | 18.84 | 19.23 | 19.23 | -0.19 (-0.98%) | 5,008,381 |
