| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 15.49 | 15.55 | 15.2 | 15.28 | 15.28 | -0.1 (-0.65%) | 840,214 |
| 22 Feb 2023 | CNY | 15.52 | 15.74 | 15.29 | 15.38 | 15.38 | -0.14 (-0.90%) | 1,105,255 |
| 21 Feb 2023 | CNY | 15.37 | 15.98 | 15.17 | 15.52 | 15.52 | +0.14 (+0.91%) | 1,313,285 |
| 20 Feb 2023 | CNY | 15.14 | 15.65 | 15.08 | 15.38 | 15.38 | +0.26 (+1.72%) | 1,997,608 |
| 17 Feb 2023 | CNY | 16.35 | 16.46 | 15.11 | 15.12 | 15.12 | -1.21 (-7.41%) | 3,220,785 |
| 16 Feb 2023 | CNY | 16.29 | 17.2 | 16.1 | 16.33 | 16.33 | +0.17 (+1.05%) | 3,804,840 |
| 15 Feb 2023 | CNY | 15.57 | 16.35 | 15.47 | 16.16 | 16.16 | +0.62 (+3.99%) | 2,034,193 |
| 14 Feb 2023 | CNY | 15.6 | 15.95 | 15.39 | 15.54 | 15.54 | -0.11 (-0.70%) | 733,288 |
| 13 Feb 2023 | CNY | 15.18 | 15.73 | 15.08 | 15.65 | 15.65 | +0.42 (+2.76%) | 1,438,017 |
| 10 Feb 2023 | CNY | 15.33 | 15.7 | 15.16 | 15.23 | 15.23 | -0.22 (-1.42%) | 1,254,224 |
| 9 Feb 2023 | CNY | 15.07 | 15.77 | 14.93 | 15.45 | 15.45 | +0.3 (+1.98%) | 1,771,170 |
| 8 Feb 2023 | CNY | 15.38 | 15.51 | 15.06 | 15.15 | 15.15 | -0.39 (-2.51%) | 1,106,800 |
| 7 Feb 2023 | CNY | 15.6 | 15.69 | 15.28 | 15.54 | 15.54 | -0.13 (-0.83%) | 1,721,269 |
| 6 Feb 2023 | CNY | 15.71 | 16.13 | 15.3 | 15.67 | 15.67 | -0.32 (-2.00%) | 3,311,107 |
| 3 Feb 2023 | CNY | 14.46 | 16.6 | 14.41 | 15.99 | 15.99 | +1.45 (+9.97%) | 5,059,792 |
| 2 Feb 2023 | CNY | 14.46 | 14.65 | 14.4 | 14.54 | 14.54 | +0.1 (+0.69%) | 762,481 |
| 1 Feb 2023 | CNY | 14.07 | 14.47 | 14.07 | 14.44 | 14.44 | +0.37 (+2.63%) | 901,773 |
| 31 Jan 2023 | CNY | 14.02 | 14.1 | 13.83 | 14.07 | 14.07 | -0.04 (-0.28%) | 657,043 |
| 30 Jan 2023 | CNY | 14.06 | 14.25 | 13.93 | 14.11 | 14.11 | +0.18 (+1.29%) | 614,363 |
| 20 Jan 2023 | CNY | 13.95 | 14.14 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 424,394 |
| 19 Jan 2023 | CNY | 14.21 | 14.25 | 13.92 | 13.93 | 13.93 | -0.25 (-1.76%) | 945,049 |
| 18 Jan 2023 | CNY | 13.89 | 14.38 | 13.67 | 14.18 | 14.18 | +0.45 (+3.28%) | 1,282,881 |
| 17 Jan 2023 | CNY | 13.7 | 13.85 | 13.56 | 13.73 | 13.73 | +0.21 (+1.55%) | 910,288 |
| 16 Jan 2023 | CNY | 13.39 | 13.63 | 13.25 | 13.52 | 13.52 | +0.25 (+1.88%) | 628,393 |
| 13 Jan 2023 | CNY | 12.98 | 13.49 | 12.93 | 13.27 | 13.27 | +0.34 (+2.63%) | 1,076,201 |
| 12 Jan 2023 | CNY | 12.86 | 13.06 | 12.86 | 12.93 | 12.93 | +0.08 (+0.62%) | 426,074 |
| 11 Jan 2023 | CNY | 13.24 | 13.24 | 12.77 | 12.85 | 12.85 | -0.34 (-2.58%) | 831,776 |
| 10 Jan 2023 | CNY | 13.25 | 13.32 | 13.01 | 13.19 | 13.19 | 0.0 (0.0%) | 434,831 |
| 9 Jan 2023 | CNY | 13.26 | 13.46 | 13.12 | 13.19 | 13.19 | -0.03 (-0.23%) | 393,446 |
| 6 Jan 2023 | CNY | 13.33 | 13.58 | 13.17 | 13.22 | 13.22 | -0.03 (-0.23%) | 588,881 |
