| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 14.53 | 14.68 | 14.41 | 14.55 | 14.55 | -0.06 (-0.41%) | 2,300,298 |
| 21 Feb 2023 | CNY | 14.75 | 14.88 | 14.51 | 14.61 | 14.61 | -0.07 (-0.48%) | 3,221,225 |
| 20 Feb 2023 | CNY | 14.5 | 14.76 | 14.28 | 14.68 | 14.68 | +0.17 (+1.17%) | 4,623,605 |
| 17 Feb 2023 | CNY | 14.94 | 15.05 | 14.49 | 14.51 | 14.51 | -0.27 (-1.83%) | 6,138,815 |
| 16 Feb 2023 | CNY | 14.89 | 15.36 | 14.7 | 14.78 | 14.78 | -0.08 (-0.54%) | 8,949,693 |
| 15 Feb 2023 | CNY | 15.19 | 15.19 | 14.78 | 14.86 | 14.86 | -0.27 (-1.78%) | 6,159,955 |
| 14 Feb 2023 | CNY | 14.99 | 15.2 | 14.88 | 15.13 | 15.13 | +0.15 (+1.00%) | 3,862,427 |
| 13 Feb 2023 | CNY | 14.82 | 15.35 | 14.82 | 14.98 | 14.98 | +0.17 (+1.15%) | 5,200,420 |
| 10 Feb 2023 | CNY | 14.76 | 15.09 | 14.68 | 14.81 | 14.81 | +0.1 (+0.68%) | 5,109,323 |
| 9 Feb 2023 | CNY | 14.66 | 14.76 | 14.44 | 14.71 | 14.71 | -0.01 (-0.07%) | 5,523,305 |
| 8 Feb 2023 | CNY | 14.75 | 15.13 | 14.61 | 14.72 | 14.72 | -0.02 (-0.14%) | 5,273,618 |
| 7 Feb 2023 | CNY | 14.45 | 14.86 | 14.31 | 14.74 | 14.74 | +0.38 (+2.65%) | 6,220,191 |
| 6 Feb 2023 | CNY | 14.4 | 14.62 | 14.21 | 14.36 | 14.36 | -0.14 (-0.97%) | 4,187,315 |
| 3 Feb 2023 | CNY | 14.5 | 14.71 | 14.28 | 14.5 | 14.5 | +0.02 (+0.14%) | 4,572,274 |
| 2 Feb 2023 | CNY | 14.19 | 14.7 | 14.1 | 14.48 | 14.48 | +0.3 (+2.12%) | 5,755,591 |
| 1 Feb 2023 | CNY | 13.9 | 14.35 | 13.85 | 14.18 | 14.18 | +0.23 (+1.65%) | 4,760,191 |
| 31 Jan 2023 | CNY | 13.91 | 14.2 | 13.8 | 13.95 | 13.95 | -0.06 (-0.43%) | 4,965,905 |
| 30 Jan 2023 | CNY | 13.8 | 14.17 | 13.67 | 14.01 | 14.01 | +0.4 (+2.94%) | 7,310,258 |
| 20 Jan 2023 | CNY | 13.92 | 14.14 | 13.54 | 13.61 | 13.61 | +0.2 (+1.49%) | 7,177,865 |
| 19 Jan 2023 | CNY | 13.1 | 13.44 | 13 | 13.41 | 13.41 | +0.39 (+3.00%) | 4,207,648 |
| 18 Jan 2023 | CNY | 13.1 | 13.14 | 12.92 | 13.02 | 13.02 | 0.0 (0.0%) | 2,324,461 |
| 17 Jan 2023 | CNY | 13.32 | 13.42 | 12.9 | 13.02 | 13.02 | -0.24 (-1.81%) | 4,847,196 |
| 16 Jan 2023 | CNY | 12.59 | 13.41 | 12.55 | 13.26 | 13.26 | +0.67 (+5.32%) | 9,262,364 |
| 13 Jan 2023 | CNY | 12.15 | 12.62 | 12.1 | 12.59 | 12.59 | +0.45 (+3.71%) | 7,091,159 |
| 12 Jan 2023 | CNY | 12.15 | 12.22 | 12.06 | 12.14 | 12.14 | +0.02 (+0.17%) | 2,009,079 |
| 11 Jan 2023 | CNY | 12.26 | 12.45 | 12.06 | 12.12 | 12.12 | -0.12 (-0.98%) | 2,870,497 |
| 10 Jan 2023 | CNY | 12.13 | 12.36 | 12.1 | 12.24 | 12.24 | +0.04 (+0.33%) | 2,533,971 |
| 9 Jan 2023 | CNY | 12.33 | 12.38 | 12.15 | 12.2 | 12.2 | -0.02 (-0.16%) | 1,971,897 |
| 6 Jan 2023 | CNY | 12.4 | 12.41 | 12.21 | 12.22 | 12.22 | -0.18 (-1.45%) | 2,255,887 |
| 5 Jan 2023 | CNY | 12.39 | 12.53 | 12.23 | 12.4 | 12.4 | +0.11 (+0.90%) | 2,894,743 |
