| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 18.15 | 18.61 | 17.83 | 18.48 | 18.48 | +0.43 (+2.38%) | 1,287,324 |
| 13 Feb 2023 | CNY | 18 | 18.12 | 17.84 | 18.05 | 18.05 | +0.11 (+0.61%) | 515,977 |
| 10 Feb 2023 | CNY | 18.52 | 18.52 | 17.76 | 17.94 | 17.94 | -0.31 (-1.70%) | 881,548 |
| 9 Feb 2023 | CNY | 17.91 | 18.55 | 17.9 | 18.25 | 18.25 | +0.12 (+0.66%) | 885,621 |
| 8 Feb 2023 | CNY | 17.92 | 18.37 | 17.82 | 18.13 | 18.13 | +0.17 (+0.95%) | 788,449 |
| 7 Feb 2023 | CNY | 17.88 | 18.37 | 17.81 | 17.96 | 17.96 | +0.08 (+0.45%) | 1,030,620 |
| 6 Feb 2023 | CNY | 18.38 | 18.38 | 17.75 | 17.88 | 17.88 | -0.57 (-3.09%) | 829,741 |
| 3 Feb 2023 | CNY | 18.3 | 18.53 | 17.88 | 18.45 | 18.45 | +0.04 (+0.22%) | 1,009,743 |
| 2 Feb 2023 | CNY | 18.4 | 18.63 | 18.14 | 18.41 | 18.41 | -0.01 (-0.05%) | 1,510,539 |
| 1 Feb 2023 | CNY | 18.6 | 18.85 | 17.97 | 18.42 | 18.42 | -0.36 (-1.92%) | 1,830,541 |
| 31 Jan 2023 | CNY | 18.85 | 18.85 | 18.42 | 18.78 | 18.78 | +0.04 (+0.21%) | 920,829 |
| 30 Jan 2023 | CNY | 18.98 | 18.98 | 18.49 | 18.74 | 18.74 | +0.04 (+0.21%) | 1,080,573 |
| 20 Jan 2023 | CNY | 18.77 | 18.86 | 18.38 | 18.7 | 18.7 | +0.21 (+1.14%) | 926,661 |
| 19 Jan 2023 | CNY | 18.29 | 18.82 | 18.08 | 18.49 | 18.49 | +0.24 (+1.32%) | 1,365,660 |
| 18 Jan 2023 | CNY | 17.7 | 18.54 | 17.68 | 18.25 | 18.25 | +0.5 (+2.82%) | 1,336,563 |
| 17 Jan 2023 | CNY | 17.37 | 18.44 | 17.08 | 17.75 | 17.75 | +0.53 (+3.08%) | 1,432,122 |
| 16 Jan 2023 | CNY | 16.9 | 17.47 | 16.9 | 17.22 | 17.22 | +0.14 (+0.82%) | 719,396 |
| 13 Jan 2023 | CNY | 17.07 | 17.08 | 16.88 | 17.08 | 17.08 | +0.03 (+0.18%) | 650,648 |
| 12 Jan 2023 | CNY | 16.75 | 17.25 | 16.58 | 17.05 | 17.05 | +0.43 (+2.59%) | 810,425 |
| 11 Jan 2023 | CNY | 16.97 | 16.98 | 16.56 | 16.62 | 16.62 | -0.39 (-2.29%) | 568,188 |
| 10 Jan 2023 | CNY | 17.06 | 17.42 | 16.89 | 17.01 | 17.01 | -0.05 (-0.29%) | 942,352 |
| 9 Jan 2023 | CNY | 16.51 | 17.08 | 16.51 | 17.06 | 17.06 | +0.4 (+2.40%) | 1,098,806 |
| 6 Jan 2023 | CNY | 16.54 | 17.41 | 16.54 | 16.66 | 16.66 | -0.08 (-0.48%) | 1,372,288 |
| 5 Jan 2023 | CNY | 16.36 | 16.82 | 16.15 | 16.74 | 16.74 | +0.24 (+1.45%) | 1,168,131 |
| 4 Jan 2023 | CNY | 16.09 | 16.63 | 16.09 | 16.5 | 16.5 | +0.12 (+0.73%) | 908,436 |
| 3 Jan 2023 | CNY | 15.65 | 16.39 | 15.45 | 16.38 | 16.38 | +0.73 (+4.66%) | 1,065,738 |
| 30 Dec 2022 | CNY | 15.59 | 15.73 | 15.4 | 15.65 | 15.65 | -0.09 (-0.57%) | 494,343 |
| 29 Dec 2022 | CNY | 15.53 | 15.81 | 15.52 | 15.74 | 15.74 | -0.12 (-0.76%) | 467,166 |
| 28 Dec 2022 | CNY | 16.16 | 16.27 | 15.59 | 15.86 | 15.86 | -0.41 (-2.52%) | 616,090 |
| 27 Dec 2022 | CNY | 16.39 | 16.57 | 16.11 | 16.27 | 16.27 | -0.17 (-1.03%) | 450,662 |
