| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 14.27 | 14.32 | 14.07 | 14.11 | 14.11 | -0.2 (-1.40%) | 3,809,940 |
| 1 Mar 2023 | CNY | 14.52 | 14.59 | 14.21 | 14.31 | 14.31 | -0.19 (-1.31%) | 4,461,870 |
| 28 Feb 2023 | CNY | 14.25 | 14.55 | 14.21 | 14.5 | 14.5 | +0.16 (+1.12%) | 3,428,140 |
| 27 Feb 2023 | CNY | 14.67 | 14.7 | 14.2 | 14.34 | 14.34 | -0.32 (-2.18%) | 4,151,390 |
| 24 Feb 2023 | CNY | 14.81 | 14.95 | 14.53 | 14.66 | 14.66 | -0.15 (-1.01%) | 3,707,090 |
| 23 Feb 2023 | CNY | 15.06 | 15.19 | 14.8 | 14.81 | 14.81 | -0.33 (-2.18%) | 3,678,910 |
| 22 Feb 2023 | CNY | 14.85 | 15.28 | 14.82 | 15.14 | 15.14 | +0.2 (+1.34%) | 4,641,520 |
| 21 Feb 2023 | CNY | 15.17 | 15.23 | 14.86 | 14.94 | 14.94 | -0.18 (-1.19%) | 3,712,940 |
| 20 Feb 2023 | CNY | 15.06 | 15.18 | 14.65 | 15.12 | 15.12 | +0.06 (+0.40%) | 5,341,540 |
| 17 Feb 2023 | CNY | 14.67 | 15.19 | 14.52 | 15.06 | 15.06 | +0.48 (+3.29%) | 6,972,620 |
| 16 Feb 2023 | CNY | 15.13 | 15.24 | 14.4 | 14.58 | 14.58 | -0.55 (-3.64%) | 6,520,600 |
| 15 Feb 2023 | CNY | 15.36 | 15.36 | 14.92 | 15.13 | 15.13 | -0.16 (-1.05%) | 4,453,440 |
| 14 Feb 2023 | CNY | 15.19 | 15.39 | 15.08 | 15.29 | 15.29 | +0.09 (+0.59%) | 4,114,160 |
| 13 Feb 2023 | CNY | 14.89 | 15.36 | 14.84 | 15.2 | 15.2 | +0.3 (+2.01%) | 5,018,020 |
| 10 Feb 2023 | CNY | 15.01 | 15.1 | 14.85 | 14.9 | 14.9 | -0.14 (-0.93%) | 3,084,970 |
| 9 Feb 2023 | CNY | 14.99 | 15.05 | 14.86 | 15.04 | 15.04 | -0.03 (-0.20%) | 3,230,330 |
| 8 Feb 2023 | CNY | 14.91 | 15.21 | 14.81 | 15.07 | 15.07 | +0.2 (+1.34%) | 4,116,380 |
| 7 Feb 2023 | CNY | 15.06 | 15.19 | 14.77 | 14.87 | 14.87 | -0.23 (-1.52%) | 5,157,470 |
| 6 Feb 2023 | CNY | 15.35 | 15.55 | 15.07 | 15.1 | 15.1 | -0.21 (-1.37%) | 4,124,470 |
| 3 Feb 2023 | CNY | 15.75 | 15.75 | 15.19 | 15.31 | 15.31 | -0.24 (-1.54%) | 4,455,110 |
| 2 Feb 2023 | CNY | 15.12 | 15.91 | 15.12 | 15.55 | 15.55 | +0.45 (+2.98%) | 7,968,370 |
| 1 Feb 2023 | CNY | 15.01 | 15.13 | 14.96 | 15.1 | 15.1 | +0.11 (+0.73%) | 5,079,950 |
| 31 Jan 2023 | CNY | 15.18 | 15.27 | 14.9 | 14.99 | 14.99 | -0.23 (-1.51%) | 5,322,250 |
| 30 Jan 2023 | CNY | 15.99 | 15.99 | 15.06 | 15.22 | 15.22 | -1.07 (-6.57%) | 10,960,960 |
| 20 Jan 2023 | CNY | 16.87 | 17.05 | 16.21 | 16.29 | 16.29 | -0.49 (-2.92%) | 7,761,990 |
| 19 Jan 2023 | CNY | 16.83 | 17.03 | 16.77 | 16.78 | 16.78 | -0.09 (-0.53%) | 4,171,410 |
| 18 Jan 2023 | CNY | 17.31 | 17.45 | 16.84 | 16.87 | 16.87 | -0.5 (-2.88%) | 4,996,830 |
| 17 Jan 2023 | CNY | 17.91 | 18.19 | 17.35 | 17.37 | 17.37 | -0.63 (-3.50%) | 5,986,250 |
| 16 Jan 2023 | CNY | 17.28 | 18.6 | 17.23 | 18 | 18 | +0.59 (+3.39%) | 9,081,490 |
| 13 Jan 2023 | CNY | 17.37 | 17.55 | 17.1 | 17.41 | 17.41 | +0.01 (+0.06%) | 4,349,000 |
