| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 18.29 | 18.57 | 18.28 | 18.54 | 18.54 | +0.29 (+1.59%) | 1,007,647 |
| 22 Feb 2023 | CNY | 18.2 | 18.32 | 18.03 | 18.25 | 18.25 | +0.05 (+0.27%) | 544,433 |
| 21 Feb 2023 | CNY | 18.22 | 18.37 | 18.06 | 18.2 | 18.2 | +0.04 (+0.22%) | 769,460 |
| 20 Feb 2023 | CNY | 18.15 | 18.19 | 17.77 | 18.16 | 18.16 | +0.22 (+1.23%) | 779,681 |
| 17 Feb 2023 | CNY | 18.08 | 18.28 | 17.92 | 17.94 | 17.94 | -0.05 (-0.28%) | 942,207 |
| 16 Feb 2023 | CNY | 18.88 | 18.88 | 17.9 | 17.99 | 17.99 | -0.77 (-4.10%) | 1,608,688 |
| 15 Feb 2023 | CNY | 18.78 | 18.9 | 18.57 | 18.76 | 18.76 | +0.18 (+0.97%) | 757,585 |
| 14 Feb 2023 | CNY | 18.78 | 19.05 | 18.53 | 18.58 | 18.58 | -0.34 (-1.80%) | 892,948 |
| 13 Feb 2023 | CNY | 18.7 | 18.99 | 18.62 | 18.92 | 18.92 | +0.16 (+0.85%) | 928,201 |
| 10 Feb 2023 | CNY | 19.08 | 19.12 | 18.52 | 18.76 | 18.76 | -0.19 (-1.00%) | 1,616,056 |
| 9 Feb 2023 | CNY | 18.69 | 19.03 | 18.3 | 18.95 | 18.95 | +0.29 (+1.55%) | 2,111,191 |
| 8 Feb 2023 | CNY | 18.26 | 19.18 | 18.26 | 18.66 | 18.66 | +0.51 (+2.81%) | 3,115,318 |
| 7 Feb 2023 | CNY | 17.64 | 18.27 | 17.5 | 18.15 | 18.15 | +0.53 (+3.01%) | 1,427,264 |
| 6 Feb 2023 | CNY | 17.51 | 17.83 | 17.42 | 17.62 | 17.62 | +0.03 (+0.17%) | 994,708 |
| 3 Feb 2023 | CNY | 17.35 | 17.76 | 17.1 | 17.59 | 17.59 | +0.2 (+1.15%) | 1,124,900 |
| 2 Feb 2023 | CNY | 17.5 | 17.59 | 17.3 | 17.39 | 17.39 | -0.09 (-0.51%) | 773,511 |
| 1 Feb 2023 | CNY | 17.18 | 17.55 | 17.11 | 17.48 | 17.48 | +0.33 (+1.92%) | 793,667 |
| 31 Jan 2023 | CNY | 17.05 | 17.2 | 16.96 | 17.15 | 17.15 | +0.03 (+0.18%) | 688,039 |
| 30 Jan 2023 | CNY | 16.94 | 17.35 | 16.83 | 17.12 | 17.12 | +0.42 (+2.51%) | 1,051,759 |
| 20 Jan 2023 | CNY | 16.68 | 16.8 | 16.54 | 16.7 | 16.7 | +0.02 (+0.12%) | 464,379 |
| 19 Jan 2023 | CNY | 16.22 | 16.73 | 16.22 | 16.68 | 16.68 | +0.46 (+2.84%) | 791,393 |
| 18 Jan 2023 | CNY | 16.15 | 16.35 | 16.07 | 16.22 | 16.22 | +0.1 (+0.62%) | 476,969 |
| 17 Jan 2023 | CNY | 16.18 | 16.53 | 16.07 | 16.12 | 16.12 | -0.15 (-0.92%) | 367,871 |
| 16 Jan 2023 | CNY | 15.91 | 16.34 | 15.85 | 16.27 | 16.27 | +0.49 (+3.11%) | 693,446 |
| 13 Jan 2023 | CNY | 15.92 | 15.92 | 15.69 | 15.78 | 15.78 | -0.12 (-0.75%) | 255,884 |
| 12 Jan 2023 | CNY | 15.76 | 15.91 | 15.64 | 15.9 | 15.9 | +0.13 (+0.82%) | 292,353 |
| 11 Jan 2023 | CNY | 15.98 | 16.1 | 15.68 | 15.77 | 15.77 | -0.15 (-0.94%) | 472,042 |
| 10 Jan 2023 | CNY | 15.99 | 16.09 | 15.6 | 15.92 | 15.92 | +0.07 (+0.44%) | 480,668 |
| 9 Jan 2023 | CNY | 16.01 | 16.09 | 15.82 | 15.85 | 15.85 | 0.0 (0.0%) | 442,757 |
| 6 Jan 2023 | CNY | 15.91 | 16.1 | 15.81 | 15.85 | 15.85 | -0.07 (-0.44%) | 398,015 |
