| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 14.72 | 15.53 | 14.71 | 15.32 | 15.32 | +0.46 (+3.10%) | 5,299,727 |
| 21 Feb 2023 | CNY | 15.11 | 15.3 | 14.75 | 14.86 | 14.86 | -0.44 (-2.88%) | 7,685,573 |
| 20 Feb 2023 | CNY | 14.39 | 15.55 | 14.31 | 15.3 | 15.3 | +0.97 (+6.77%) | 10,167,867 |
| 17 Feb 2023 | CNY | 14.49 | 14.58 | 14.29 | 14.33 | 14.33 | -0.17 (-1.17%) | 5,776,799 |
| 16 Feb 2023 | CNY | 15.73 | 15.74 | 14.38 | 14.5 | 14.5 | -1.21 (-7.70%) | 11,375,752 |
| 15 Feb 2023 | CNY | 15.99 | 16.05 | 15.46 | 15.71 | 15.71 | -0.29 (-1.81%) | 6,641,064 |
| 14 Feb 2023 | CNY | 16.03 | 16.3 | 15.78 | 16 | 16 | 0.0 (0.0%) | 5,454,632 |
| 13 Feb 2023 | CNY | 16.33 | 16.5 | 15.64 | 16 | 16 | -0.45 (-2.74%) | 7,954,435 |
| 10 Feb 2023 | CNY | 17.29 | 17.46 | 16.36 | 16.45 | 16.45 | -0.77 (-4.47%) | 4,867,946 |
| 9 Feb 2023 | CNY | 17.47 | 17.51 | 16.58 | 17.22 | 17.22 | -0.07 (-0.40%) | 6,079,800 |
| 8 Feb 2023 | CNY | 17.28 | 17.58 | 17 | 17.29 | 17.29 | -0.11 (-0.63%) | 4,344,546 |
| 7 Feb 2023 | CNY | 16.14 | 17.57 | 16.11 | 17.4 | 17.4 | +1.1 (+6.75%) | 9,178,692 |
| 6 Feb 2023 | CNY | 16.28 | 16.53 | 15.9 | 16.3 | 16.3 | -0.1 (-0.61%) | 6,838,936 |
| 3 Feb 2023 | CNY | 16.53 | 16.74 | 16.2 | 16.4 | 16.4 | -0.2 (-1.20%) | 5,516,701 |
| 2 Feb 2023 | CNY | 15.86 | 16.85 | 15.7 | 16.6 | 16.6 | +1.05 (+6.75%) | 12,618,116 |
| 1 Feb 2023 | CNY | 14.86 | 15.76 | 14.64 | 15.55 | 15.55 | +0.97 (+6.65%) | 10,347,648 |
| 31 Jan 2023 | CNY | 14.87 | 15.02 | 14.41 | 14.58 | 14.58 | -0.47 (-3.12%) | 5,140,537 |
| 30 Jan 2023 | CNY | 14.47 | 15.43 | 13.9 | 15.05 | 15.05 | +1.13 (+8.12%) | 12,538,986 |
| 20 Jan 2023 | CNY | 14.13 | 14.5 | 13.89 | 13.92 | 13.92 | -0.24 (-1.69%) | 4,854,139 |
| 19 Jan 2023 | CNY | 13.7 | 14.48 | 13.55 | 14.16 | 14.16 | +0.37 (+2.68%) | 7,102,270 |
| 18 Jan 2023 | CNY | 13.94 | 14.17 | 13.33 | 13.79 | 13.79 | -0.19 (-1.36%) | 8,706,558 |
| 17 Jan 2023 | CNY | 14.95 | 14.95 | 13.58 | 13.98 | 13.98 | -0.72 (-4.90%) | 17,863,629 |
| 16 Jan 2023 | CNY | 14.76 | 15.1 | 14.43 | 14.7 | 14.7 | +0.28 (+1.94%) | 16,965,187 |
| 13 Jan 2023 | CNY | 12.93 | 14.76 | 12.87 | 14.42 | 14.42 | +1.8 (+14.26%) | 32,000,001 |
| 12 Jan 2023 | CNY | 12.22 | 13.11 | 12.11 | 12.62 | 12.62 | +0.42 (+3.44%) | 18,339,199 |
| 11 Jan 2023 | CNY | 10.74 | 12.57 | 10.74 | 12.2 | 12.2 | +1.33 (+12.24%) | 26,483,001 |
| 10 Jan 2023 | CNY | 10.89 | 11.04 | 10.7 | 10.87 | 10.87 | -0.26 (-2.34%) | 6,972,314 |
| 9 Jan 2023 | CNY | 11.51 | 11.51 | 10.54 | 11.13 | 11.13 | -0.38 (-3.30%) | 18,873,332 |
| 6 Jan 2023 | CNY | 11.28 | 11.57 | 11.25 | 11.51 | 11.51 | +0.18 (+1.59%) | 2,110,473 |
| 5 Jan 2023 | CNY | 11.23 | 11.39 | 11.17 | 11.33 | 11.33 | +0.15 (+1.34%) | 1,035,316 |
