| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 20.6 | 20.74 | 20.3 | 20.66 | 20.66 | +0.03 (+0.15%) | 9,846,417 |
| 17 Feb 2023 | CNY | 20.8 | 21.29 | 20.62 | 20.63 | 20.63 | -0.25 (-1.20%) | 10,830,255 |
| 16 Feb 2023 | CNY | 21.4 | 21.58 | 20.74 | 20.88 | 20.88 | -0.5 (-2.34%) | 11,696,201 |
| 15 Feb 2023 | CNY | 20.93 | 21.7 | 20.9 | 21.38 | 21.38 | +0.4 (+1.91%) | 12,888,586 |
| 14 Feb 2023 | CNY | 21.05 | 21.6 | 20.9 | 20.98 | 20.98 | -0.13 (-0.62%) | 10,137,825 |
| 13 Feb 2023 | CNY | 20.94 | 21.26 | 20.84 | 21.11 | 21.11 | +0.17 (+0.81%) | 11,857,387 |
| 10 Feb 2023 | CNY | 20.8 | 21.15 | 20.76 | 20.94 | 20.94 | -0.06 (-0.29%) | 9,048,520 |
| 9 Feb 2023 | CNY | 20.34 | 21.09 | 20.33 | 21 | 21 | +0.6 (+2.94%) | 12,847,250 |
| 8 Feb 2023 | CNY | 20.6 | 20.86 | 20.37 | 20.4 | 20.4 | -0.28 (-1.35%) | 5,962,022 |
| 7 Feb 2023 | CNY | 20.6 | 20.72 | 20.4 | 20.68 | 20.68 | +0.27 (+1.32%) | 9,134,021 |
| 6 Feb 2023 | CNY | 20.73 | 21.11 | 20.29 | 20.41 | 20.41 | -0.57 (-2.72%) | 15,703,143 |
| 3 Feb 2023 | CNY | 20.74 | 21.1 | 20.71 | 20.98 | 20.98 | +0.1 (+0.48%) | 11,678,820 |
| 2 Feb 2023 | CNY | 21.25 | 21.35 | 20.8 | 20.88 | 20.88 | -0.4 (-1.88%) | 13,920,792 |
| 1 Feb 2023 | CNY | 20.88 | 21.35 | 20.83 | 21.28 | 21.28 | +0.4 (+1.92%) | 13,318,354 |
| 31 Jan 2023 | CNY | 20.99 | 21.03 | 20.43 | 20.88 | 20.88 | 0.0 (0.0%) | 14,188,712 |
| 30 Jan 2023 | CNY | 19.56 | 21.19 | 19.56 | 20.88 | 20.88 | +1.58 (+8.19%) | 28,818,539 |
| 20 Jan 2023 | CNY | 19.5 | 19.58 | 19.11 | 19.3 | 19.3 | +0.46 (+2.44%) | 9,538,587 |
| 19 Jan 2023 | CNY | 18.5 | 18.9 | 18.42 | 18.84 | 18.84 | +0.27 (+1.45%) | 7,142,701 |
| 18 Jan 2023 | CNY | 18.74 | 18.74 | 18.45 | 18.57 | 18.57 | -0.04 (-0.21%) | 4,514,830 |
| 17 Jan 2023 | CNY | 18.37 | 18.84 | 18.21 | 18.61 | 18.61 | +0.33 (+1.81%) | 7,905,401 |
| 16 Jan 2023 | CNY | 17.67 | 18.41 | 17.67 | 18.28 | 18.28 | +0.44 (+2.47%) | 9,360,814 |
| 13 Jan 2023 | CNY | 17.76 | 17.87 | 17.62 | 17.84 | 17.84 | +0.13 (+0.73%) | 4,390,871 |
| 12 Jan 2023 | CNY | 17.91 | 17.98 | 17.64 | 17.71 | 17.71 | -0.16 (-0.90%) | 4,291,020 |
| 11 Jan 2023 | CNY | 18.15 | 18.33 | 17.85 | 17.87 | 17.87 | -0.28 (-1.54%) | 6,903,894 |
| 10 Jan 2023 | CNY | 18.07 | 18.4 | 18.05 | 18.15 | 18.15 | -0.01 (-0.06%) | 6,936,046 |
| 9 Jan 2023 | CNY | 17.9 | 18.23 | 17.9 | 18.16 | 18.16 | +0.19 (+1.06%) | 6,219,573 |
| 6 Jan 2023 | CNY | 17.9 | 18.24 | 17.8 | 17.97 | 17.97 | +0.08 (+0.45%) | 8,230,086 |
| 5 Jan 2023 | CNY | 17.65 | 18.02 | 17.65 | 17.89 | 17.89 | +0.12 (+0.68%) | 6,646,779 |
| 4 Jan 2023 | CNY | 17.87 | 18.15 | 17.66 | 17.77 | 17.77 | -0.06 (-0.34%) | 9,361,699 |
| 3 Jan 2023 | CNY | 17.64 | 17.89 | 17.35 | 17.83 | 17.83 | +0.22 (+1.25%) | 7,355,880 |
