| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 16.65 | 17.42 | 16.35 | 17.18 | 17.18 | +0.6 (+3.62%) | 8,382,508 |
| 21 Feb 2023 | CNY | 17.1 | 17.13 | 16.5 | 16.58 | 16.58 | -0.55 (-3.21%) | 6,961,156 |
| 20 Feb 2023 | CNY | 17.67 | 17.74 | 16.7 | 17.13 | 17.13 | -0.9 (-4.99%) | 10,926,267 |
| 17 Feb 2023 | CNY | 16.75 | 18.56 | 16.36 | 18.03 | 18.03 | +1.39 (+8.35%) | 19,556,539 |
| 16 Feb 2023 | CNY | 16.09 | 16.91 | 15.98 | 16.64 | 16.64 | +0.59 (+3.68%) | 8,393,090 |
| 15 Feb 2023 | CNY | 16.21 | 16.36 | 15.97 | 16.05 | 16.05 | -0.16 (-0.99%) | 1,785,613 |
| 14 Feb 2023 | CNY | 15.8 | 16.25 | 15.8 | 16.21 | 16.21 | +0.31 (+1.95%) | 2,939,722 |
| 13 Feb 2023 | CNY | 15.5 | 16.05 | 15.47 | 15.9 | 15.9 | +0.43 (+2.78%) | 3,180,542 |
| 10 Feb 2023 | CNY | 16.1 | 16.32 | 15.4 | 15.47 | 15.47 | -0.66 (-4.09%) | 4,522,968 |
| 9 Feb 2023 | CNY | 16.13 | 16.15 | 15.93 | 16.13 | 16.13 | +0.01 (+0.06%) | 2,248,976 |
| 8 Feb 2023 | CNY | 16.32 | 16.52 | 16.12 | 16.12 | 16.12 | -0.21 (-1.29%) | 2,594,390 |
| 7 Feb 2023 | CNY | 16.45 | 16.59 | 16.17 | 16.33 | 16.33 | -0.1 (-0.61%) | 2,666,536 |
| 6 Feb 2023 | CNY | 16.8 | 17.18 | 16.37 | 16.43 | 16.43 | -0.29 (-1.73%) | 4,054,816 |
| 3 Feb 2023 | CNY | 17.21 | 17.66 | 16.34 | 16.72 | 16.72 | -0.54 (-3.13%) | 6,996,214 |
| 2 Feb 2023 | CNY | 16.71 | 17.58 | 16.52 | 17.26 | 17.26 | +0.55 (+3.29%) | 6,899,713 |
| 1 Feb 2023 | CNY | 16.24 | 16.77 | 16.17 | 16.71 | 16.71 | +0.51 (+3.15%) | 4,267,805 |
| 31 Jan 2023 | CNY | 16.88 | 16.88 | 16.16 | 16.2 | 16.2 | -0.45 (-2.70%) | 4,203,376 |
| 30 Jan 2023 | CNY | 16.62 | 17.06 | 16.3 | 16.65 | 16.65 | +0.13 (+0.79%) | 5,500,670 |
| 20 Jan 2023 | CNY | 16.11 | 17.36 | 16.11 | 16.52 | 16.52 | +0.25 (+1.54%) | 5,842,619 |
| 19 Jan 2023 | CNY | 16 | 17.12 | 15.9 | 16.27 | 16.27 | +0.39 (+2.46%) | 6,108,286 |
| 18 Jan 2023 | CNY | 16.04 | 16.16 | 15.86 | 15.88 | 15.88 | -0.05 (-0.31%) | 2,190,218 |
| 17 Jan 2023 | CNY | 16.76 | 16.89 | 15.81 | 15.93 | 15.93 | -0.74 (-4.44%) | 4,635,519 |
| 16 Jan 2023 | CNY | 16.82 | 17.25 | 16.6 | 16.67 | 16.67 | +0.03 (+0.18%) | 6,279,913 |
| 13 Jan 2023 | CNY | 16.2 | 17.15 | 16.13 | 16.64 | 16.64 | +0.47 (+2.91%) | 7,917,023 |
| 12 Jan 2023 | CNY | 16.23 | 16.58 | 16.13 | 16.17 | 16.17 | -0.04 (-0.25%) | 2,716,784 |
| 11 Jan 2023 | CNY | 16.41 | 16.83 | 16.11 | 16.21 | 16.21 | -0.16 (-0.98%) | 3,007,681 |
| 10 Jan 2023 | CNY | 16.48 | 16.78 | 16.13 | 16.37 | 16.37 | -0.24 (-1.44%) | 3,184,542 |
| 9 Jan 2023 | CNY | 16.76 | 16.93 | 16.36 | 16.61 | 16.61 | +0.08 (+0.48%) | 2,213,133 |
| 6 Jan 2023 | CNY | 16.86 | 16.95 | 16.51 | 16.53 | 16.53 | -0.44 (-2.59%) | 2,106,029 |
| 5 Jan 2023 | CNY | 16.79 | 17.01 | 16.58 | 16.97 | 16.97 | +0.27 (+1.62%) | 2,762,902 |
