| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 19.63 | 20.62 | 18.98 | 20.35 | 20.35 | +0.73 (+3.72%) | 35,083,530 |
| 17 Feb 2023 | CNY | 19.82 | 20.9 | 18.89 | 19.62 | 19.62 | +0.12 (+0.62%) | 44,727,539 |
| 16 Feb 2023 | CNY | 17.7 | 20.94 | 17.5 | 19.5 | 19.5 | +2.05 (+11.75%) | 59,423,896 |
| 15 Feb 2023 | CNY | 17.03 | 17.55 | 16.92 | 17.45 | 17.45 | +0.36 (+2.11%) | 18,597,043 |
| 14 Feb 2023 | CNY | 17.9 | 17.9 | 17 | 17.09 | 17.09 | -0.7 (-3.93%) | 19,301,477 |
| 13 Feb 2023 | CNY | 18 | 18.27 | 17.46 | 17.79 | 17.79 | -0.49 (-2.68%) | 22,382,035 |
| 10 Feb 2023 | CNY | 19.12 | 19.5 | 18.2 | 18.28 | 18.28 | -1.07 (-5.53%) | 24,629,918 |
| 9 Feb 2023 | CNY | 17.98 | 19.4 | 17.4 | 19.35 | 19.35 | +0.89 (+4.82%) | 31,938,119 |
| 8 Feb 2023 | CNY | 17.47 | 18.9 | 17.32 | 18.46 | 18.46 | +1.13 (+6.52%) | 33,133,124 |
| 7 Feb 2023 | CNY | 16.95 | 17.88 | 16.5 | 17.33 | 17.33 | +0.21 (+1.23%) | 24,628,935 |
| 6 Feb 2023 | CNY | 16.39 | 17.4 | 16.13 | 17.12 | 17.12 | +0.85 (+5.22%) | 25,456,676 |
| 3 Feb 2023 | CNY | 15.85 | 16.43 | 15.75 | 16.27 | 16.27 | +0.35 (+2.20%) | 14,479,387 |
| 2 Feb 2023 | CNY | 15.98 | 16.89 | 15.83 | 15.92 | 15.92 | -0.17 (-1.06%) | 18,737,683 |
| 1 Feb 2023 | CNY | 15.85 | 16.25 | 15.5 | 16.09 | 16.09 | +0.26 (+1.64%) | 15,537,123 |
| 31 Jan 2023 | CNY | 15.23 | 15.94 | 15.04 | 15.83 | 15.83 | +0.65 (+4.28%) | 17,592,766 |
| 30 Jan 2023 | CNY | 15.57 | 15.66 | 15.03 | 15.18 | 15.18 | +0.06 (+0.40%) | 13,902,717 |
| 20 Jan 2023 | CNY | 14.99 | 15.61 | 14.81 | 15.12 | 15.12 | +0.15 (+1.00%) | 14,612,791 |
| 19 Jan 2023 | CNY | 14.77 | 15.21 | 14.7 | 14.97 | 14.97 | +0.17 (+1.15%) | 14,426,795 |
| 18 Jan 2023 | CNY | 14.19 | 15.13 | 13.95 | 14.8 | 14.8 | +0.88 (+6.32%) | 19,703,041 |
| 17 Jan 2023 | CNY | 13.83 | 14.4 | 13.68 | 13.92 | 13.92 | +0.13 (+0.94%) | 9,663,426 |
| 16 Jan 2023 | CNY | 13.8 | 14.12 | 13.68 | 13.79 | 13.79 | +0.07 (+0.51%) | 8,945,311 |
| 13 Jan 2023 | CNY | 13.95 | 14.02 | 13.53 | 13.72 | 13.72 | -0.22 (-1.58%) | 7,105,778 |
| 12 Jan 2023 | CNY | 13.72 | 14.3 | 13.62 | 13.94 | 13.94 | +0.19 (+1.38%) | 10,362,365 |
| 11 Jan 2023 | CNY | 14.12 | 14.29 | 13.72 | 13.75 | 13.75 | -0.45 (-3.17%) | 8,346,277 |
| 10 Jan 2023 | CNY | 13.92 | 14.74 | 13.67 | 14.2 | 14.2 | +0.54 (+3.95%) | 16,040,308 |
| 9 Jan 2023 | CNY | 13.82 | 14 | 13.63 | 13.66 | 13.66 | -0.06 (-0.44%) | 8,007,399 |
| 6 Jan 2023 | CNY | 14.01 | 14.04 | 13.6 | 13.72 | 13.72 | -0.32 (-2.28%) | 8,263,902 |
| 5 Jan 2023 | CNY | 14.17 | 14.17 | 13.79 | 14.04 | 14.04 | -0.04 (-0.28%) | 9,866,718 |
| 4 Jan 2023 | CNY | 13.84 | 14.2 | 13.63 | 14.08 | 14.08 | +0.36 (+2.62%) | 14,458,663 |
| 3 Jan 2023 | CNY | 12.66 | 13.78 | 12.31 | 13.72 | 13.72 | +1.21 (+9.67%) | 16,320,216 |
