| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.46 | 17.99 | 17.46 | 17.65 | 17.65 | +0.15 (+0.86%) | 4,613,463 |
| 22 Feb 2023 | CNY | 17.41 | 17.63 | 17.4 | 17.5 | 17.5 | -0.06 (-0.34%) | 2,150,570 |
| 21 Feb 2023 | CNY | 17.61 | 17.95 | 17.46 | 17.56 | 17.56 | -0.08 (-0.45%) | 3,968,937 |
| 20 Feb 2023 | CNY | 17.75 | 17.78 | 17.36 | 17.64 | 17.64 | -0.09 (-0.51%) | 3,423,857 |
| 17 Feb 2023 | CNY | 17.98 | 18.08 | 17.67 | 17.73 | 17.73 | -0.07 (-0.39%) | 4,032,528 |
| 16 Feb 2023 | CNY | 19.03 | 19.06 | 17.8 | 17.8 | 17.8 | -1.22 (-6.41%) | 6,957,583 |
| 15 Feb 2023 | CNY | 19.07 | 19.33 | 19.02 | 19.02 | 19.02 | -0.06 (-0.31%) | 2,278,274 |
| 14 Feb 2023 | CNY | 19.18 | 19.46 | 19.03 | 19.08 | 19.08 | +0.02 (+0.10%) | 3,532,286 |
| 13 Feb 2023 | CNY | 19.1 | 19.24 | 18.93 | 19.06 | 19.06 | -0.11 (-0.57%) | 2,697,036 |
| 10 Feb 2023 | CNY | 19.44 | 19.49 | 18.86 | 19.17 | 19.17 | -0.36 (-1.84%) | 4,896,703 |
| 9 Feb 2023 | CNY | 19.15 | 19.65 | 18.97 | 19.53 | 19.53 | +0.32 (+1.67%) | 5,201,976 |
| 8 Feb 2023 | CNY | 19.19 | 19.4 | 18.97 | 19.21 | 19.21 | +0.03 (+0.16%) | 2,171,787 |
| 7 Feb 2023 | CNY | 18.68 | 19.28 | 18.65 | 19.18 | 19.18 | +0.5 (+2.68%) | 3,002,398 |
| 6 Feb 2023 | CNY | 18.99 | 19.03 | 18.58 | 18.68 | 18.68 | -0.39 (-2.05%) | 2,504,639 |
| 3 Feb 2023 | CNY | 18.98 | 19.15 | 18.5 | 19.07 | 19.07 | +0.17 (+0.90%) | 3,085,231 |
| 2 Feb 2023 | CNY | 19.37 | 19.43 | 18.78 | 18.9 | 18.9 | -0.28 (-1.46%) | 2,668,228 |
| 1 Feb 2023 | CNY | 18.78 | 19.25 | 18.78 | 19.18 | 19.18 | +0.31 (+1.64%) | 2,775,050 |
| 31 Jan 2023 | CNY | 18.96 | 19.08 | 18.65 | 18.87 | 18.87 | -0.07 (-0.37%) | 2,249,659 |
| 30 Jan 2023 | CNY | 18.59 | 19.25 | 18.46 | 18.94 | 18.94 | +0.6 (+3.27%) | 5,575,586 |
| 20 Jan 2023 | CNY | 18.44 | 18.6 | 18.33 | 18.34 | 18.34 | -0.15 (-0.81%) | 2,807,597 |
| 19 Jan 2023 | CNY | 18.49 | 18.65 | 18.21 | 18.49 | 18.49 | +0.3 (+1.65%) | 2,143,218 |
| 18 Jan 2023 | CNY | 18.46 | 18.65 | 18.19 | 18.19 | 18.19 | -0.26 (-1.41%) | 1,615,485 |
| 17 Jan 2023 | CNY | 18.4 | 18.75 | 18.39 | 18.45 | 18.45 | +0.05 (+0.27%) | 2,247,938 |
| 16 Jan 2023 | CNY | 18.4 | 18.79 | 18.31 | 18.4 | 18.4 | -0.32 (-1.71%) | 3,934,601 |
| 13 Jan 2023 | CNY | 18.61 | 18.72 | 18.03 | 18.72 | 18.72 | +0.1 (+0.54%) | 6,054,472 |
| 12 Jan 2023 | CNY | 18.31 | 18.65 | 18.2 | 18.62 | 18.62 | +0.16 (+0.87%) | 4,198,900 |
| 11 Jan 2023 | CNY | 18.31 | 18.47 | 18.02 | 18.46 | 18.46 | 0.0 (0.0%) | 3,839,815 |
| 10 Jan 2023 | CNY | 18.2 | 18.53 | 18.08 | 18.46 | 18.46 | +0.26 (+1.43%) | 3,346,119 |
| 9 Jan 2023 | CNY | 17.96 | 18.67 | 17.86 | 18.2 | 18.2 | +0.23 (+1.28%) | 3,592,056 |
| 6 Jan 2023 | CNY | 17.55 | 18.05 | 17.43 | 17.97 | 17.97 | +0.29 (+1.64%) | 3,652,985 |
