| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 17.69 | 18.11 | 17.65 | 18.02 | 18.02 | +0.26 (+1.46%) | 965,944 |
| 17 Feb 2023 | CNY | 17.96 | 18.17 | 17.7 | 17.76 | 17.76 | -0.16 (-0.89%) | 1,214,484 |
| 16 Feb 2023 | CNY | 18.65 | 18.88 | 17.84 | 17.92 | 17.92 | -0.93 (-4.93%) | 1,649,987 |
| 15 Feb 2023 | CNY | 18.01 | 18.88 | 18.01 | 18.85 | 18.85 | +0.76 (+4.20%) | 1,541,761 |
| 14 Feb 2023 | CNY | 18.16 | 18.43 | 18 | 18.09 | 18.09 | -0.14 (-0.77%) | 582,796 |
| 13 Feb 2023 | CNY | 18.11 | 18.32 | 18.02 | 18.23 | 18.23 | +0.04 (+0.22%) | 775,914 |
| 10 Feb 2023 | CNY | 18.1 | 18.65 | 17.88 | 18.19 | 18.19 | +0.23 (+1.28%) | 1,712,771 |
| 9 Feb 2023 | CNY | 17.44 | 18.1 | 17.3 | 17.96 | 17.96 | +0.56 (+3.22%) | 1,045,483 |
| 8 Feb 2023 | CNY | 17.69 | 18.26 | 17.36 | 17.4 | 17.4 | -0.15 (-0.85%) | 989,791 |
| 7 Feb 2023 | CNY | 17.29 | 17.66 | 17.28 | 17.55 | 17.55 | +0.17 (+0.98%) | 1,168,904 |
| 6 Feb 2023 | CNY | 17.16 | 17.46 | 17.03 | 17.38 | 17.38 | +0.22 (+1.28%) | 1,022,417 |
| 3 Feb 2023 | CNY | 17.07 | 17.54 | 16.96 | 17.16 | 17.16 | +0.15 (+0.88%) | 920,833 |
| 2 Feb 2023 | CNY | 16.9 | 17.17 | 16.76 | 17.01 | 17.01 | +0.25 (+1.49%) | 954,635 |
| 1 Feb 2023 | CNY | 16.38 | 16.82 | 16.38 | 16.76 | 16.76 | +0.34 (+2.07%) | 787,853 |
| 31 Jan 2023 | CNY | 16.47 | 16.57 | 16.19 | 16.42 | 16.42 | -0.05 (-0.30%) | 1,007,517 |
| 30 Jan 2023 | CNY | 16.4 | 16.8 | 16.18 | 16.47 | 16.47 | +0.27 (+1.67%) | 954,391 |
| 20 Jan 2023 | CNY | 16.01 | 16.35 | 15.94 | 16.2 | 16.2 | +0.16 (+1.00%) | 851,328 |
| 19 Jan 2023 | CNY | 15.87 | 16.13 | 15.77 | 16.04 | 16.04 | +0.2 (+1.26%) | 619,935 |
| 18 Jan 2023 | CNY | 15.5 | 15.89 | 15.5 | 15.84 | 15.84 | +0.28 (+1.80%) | 544,036 |
| 17 Jan 2023 | CNY | 15.81 | 15.84 | 15.48 | 15.56 | 15.56 | -0.02 (-0.13%) | 589,850 |
| 16 Jan 2023 | CNY | 15.49 | 15.72 | 15.34 | 15.58 | 15.58 | +0.24 (+1.56%) | 705,640 |
| 13 Jan 2023 | CNY | 15.22 | 15.59 | 15.07 | 15.34 | 15.34 | +0.06 (+0.39%) | 716,266 |
| 12 Jan 2023 | CNY | 15.21 | 15.5 | 15.15 | 15.28 | 15.28 | +0.11 (+0.73%) | 489,774 |
| 11 Jan 2023 | CNY | 15.48 | 15.69 | 15.12 | 15.17 | 15.17 | -0.4 (-2.57%) | 518,158 |
| 10 Jan 2023 | CNY | 15.51 | 15.73 | 15.48 | 15.57 | 15.57 | -0.02 (-0.13%) | 370,524 |
| 9 Jan 2023 | CNY | 15.76 | 15.94 | 15.57 | 15.59 | 15.59 | -0.04 (-0.26%) | 685,554 |
| 6 Jan 2023 | CNY | 15.77 | 15.88 | 15.56 | 15.63 | 15.63 | 0.0 (0.0%) | 662,456 |
| 5 Jan 2023 | CNY | 15.6 | 15.75 | 15.34 | 15.63 | 15.63 | +0.09 (+0.58%) | 935,821 |
| 4 Jan 2023 | CNY | 15.37 | 15.62 | 15.24 | 15.54 | 15.54 | +0.17 (+1.11%) | 692,489 |
| 3 Jan 2023 | CNY | 14.64 | 15.48 | 14.64 | 15.37 | 15.37 | +0.82 (+5.64%) | 953,042 |
