| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 19.9 | 20.34 | 19.88 | 20.33 | 20.33 | -0.06 (-0.29%) | 1,865,104 |
| 23 Feb 2023 | CNY | 20.38 | 20.67 | 19.9 | 20.39 | 20.39 | +0.01 (+0.05%) | 1,925,418 |
| 22 Feb 2023 | CNY | 19.98 | 20.86 | 19.98 | 20.38 | 20.38 | +0.25 (+1.24%) | 3,559,263 |
| 21 Feb 2023 | CNY | 19.13 | 20.26 | 18.88 | 20.13 | 20.13 | +1.08 (+5.67%) | 5,065,192 |
| 20 Feb 2023 | CNY | 18.9 | 19.26 | 18.58 | 19.05 | 19.05 | +0.16 (+0.85%) | 2,411,094 |
| 17 Feb 2023 | CNY | 19.96 | 20.08 | 18.83 | 18.89 | 18.89 | -1.04 (-5.22%) | 3,879,586 |
| 16 Feb 2023 | CNY | 20.2 | 20.77 | 19.77 | 19.93 | 19.93 | -0.26 (-1.29%) | 3,612,751 |
| 15 Feb 2023 | CNY | 20.4 | 20.55 | 19.74 | 20.19 | 20.19 | -0.19 (-0.93%) | 3,830,768 |
| 14 Feb 2023 | CNY | 21.11 | 21.47 | 20.3 | 20.38 | 20.38 | -0.66 (-3.14%) | 3,821,909 |
| 13 Feb 2023 | CNY | 21.43 | 22.22 | 20.4 | 21.04 | 21.04 | -0.51 (-2.37%) | 5,551,175 |
| 10 Feb 2023 | CNY | 21.38 | 21.89 | 21.08 | 21.55 | 21.55 | -0.05 (-0.23%) | 3,909,948 |
| 9 Feb 2023 | CNY | 21.59 | 21.89 | 20.92 | 21.6 | 21.6 | +0.04 (+0.19%) | 4,103,446 |
| 8 Feb 2023 | CNY | 20.74 | 22 | 20.61 | 21.56 | 21.56 | +0.84 (+4.05%) | 6,521,117 |
| 7 Feb 2023 | CNY | 19.59 | 21 | 19.48 | 20.72 | 20.72 | +1.2 (+6.15%) | 8,756,313 |
| 6 Feb 2023 | CNY | 19.17 | 20.43 | 19.13 | 19.52 | 19.52 | +0.16 (+0.83%) | 5,406,547 |
| 3 Feb 2023 | CNY | 19.56 | 19.7 | 18.8 | 19.36 | 19.36 | +0.01 (+0.05%) | 5,219,101 |
| 2 Feb 2023 | CNY | 17.72 | 20.13 | 17.72 | 19.35 | 19.35 | +1.58 (+8.89%) | 11,116,525 |
| 1 Feb 2023 | CNY | 16.54 | 17.94 | 16.54 | 17.77 | 17.77 | +1.19 (+7.18%) | 4,605,673 |
| 31 Jan 2023 | CNY | 16.71 | 16.88 | 16.31 | 16.58 | 16.58 | +0.03 (+0.18%) | 3,208,101 |
| 30 Jan 2023 | CNY | 16.83 | 17.49 | 16.45 | 16.55 | 16.55 | -0.59 (-3.44%) | 4,511,943 |
| 20 Jan 2023 | CNY | 17.21 | 17.55 | 17 | 17.14 | 17.14 | -0.06 (-0.35%) | 2,102,808 |
| 19 Jan 2023 | CNY | 16.88 | 17.42 | 16.54 | 17.2 | 17.2 | +0.25 (+1.47%) | 3,499,584 |
| 18 Jan 2023 | CNY | 17.16 | 17.2 | 16.83 | 16.95 | 16.95 | -0.35 (-2.02%) | 2,694,324 |
| 17 Jan 2023 | CNY | 18.4 | 18.46 | 16.96 | 17.3 | 17.3 | -0.87 (-4.79%) | 4,979,562 |
| 16 Jan 2023 | CNY | 16.7 | 18.38 | 16.7 | 18.17 | 18.17 | +1.64 (+9.92%) | 9,843,918 |
| 13 Jan 2023 | CNY | 14.9 | 16.88 | 14.8 | 16.53 | 16.53 | +1.57 (+10.49%) | 7,011,290 |
| 12 Jan 2023 | CNY | 14.96 | 15.04 | 14.79 | 14.96 | 14.96 | -0.09 (-0.60%) | 896,092 |
| 11 Jan 2023 | CNY | 15.11 | 15.44 | 15.02 | 15.05 | 15.05 | -0.12 (-0.79%) | 1,992,973 |
| 10 Jan 2023 | CNY | 14.76 | 15.51 | 14.57 | 15.17 | 15.17 | +0.42 (+2.85%) | 2,540,296 |
| 9 Jan 2023 | CNY | 14.79 | 14.91 | 14.71 | 14.75 | 14.75 | +0.02 (+0.14%) | 1,087,201 |
