| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 22.01 | 22.97 | 21.95 | 22.51 | 22.51 | +0.29 (+1.31%) | 903,865 |
| 13 Feb 2023 | CNY | 21.29 | 22.51 | 21.29 | 22.22 | 22.22 | +0.93 (+4.37%) | 882,709 |
| 10 Feb 2023 | CNY | 21.42 | 21.76 | 21.23 | 21.29 | 21.29 | -0.13 (-0.61%) | 269,473 |
| 9 Feb 2023 | CNY | 21.29 | 21.7 | 20.74 | 21.42 | 21.42 | +0.44 (+2.10%) | 413,872 |
| 8 Feb 2023 | CNY | 21.11 | 21.4 | 20.8 | 20.98 | 20.98 | -0.16 (-0.76%) | 565,500 |
| 7 Feb 2023 | CNY | 20.76 | 21.36 | 20.6 | 21.14 | 21.14 | +0.43 (+2.08%) | 572,608 |
| 6 Feb 2023 | CNY | 20.73 | 20.83 | 20.38 | 20.71 | 20.71 | +0.08 (+0.39%) | 330,600 |
| 3 Feb 2023 | CNY | 20.68 | 20.79 | 20.23 | 20.63 | 20.63 | -0.06 (-0.29%) | 413,415 |
| 2 Feb 2023 | CNY | 20.55 | 20.85 | 20.55 | 20.69 | 20.69 | +0.1 (+0.49%) | 541,133 |
| 1 Feb 2023 | CNY | 20.73 | 20.73 | 20.3 | 20.59 | 20.59 | +0.04 (+0.19%) | 419,132 |
| 31 Jan 2023 | CNY | 20.32 | 20.7 | 20.16 | 20.55 | 20.55 | +0.23 (+1.13%) | 432,756 |
| 30 Jan 2023 | CNY | 19.86 | 20.36 | 19.79 | 20.32 | 20.32 | +0.62 (+3.15%) | 542,024 |
| 20 Jan 2023 | CNY | 19.8 | 20.19 | 19.68 | 19.7 | 19.7 | -0.1 (-0.51%) | 345,835 |
| 19 Jan 2023 | CNY | 19.14 | 19.8 | 19.14 | 19.8 | 19.8 | +0.37 (+1.90%) | 478,838 |
| 18 Jan 2023 | CNY | 18.95 | 19.44 | 18.85 | 19.43 | 19.43 | +0.52 (+2.75%) | 482,389 |
| 17 Jan 2023 | CNY | 19.19 | 19.19 | 18.72 | 18.91 | 18.91 | +0.01 (+0.05%) | 224,150 |
| 16 Jan 2023 | CNY | 18.23 | 19.06 | 18.23 | 18.9 | 18.9 | +0.44 (+2.38%) | 261,678 |
| 13 Jan 2023 | CNY | 18.52 | 18.7 | 18.35 | 18.46 | 18.46 | -0.1 (-0.54%) | 182,201 |
| 12 Jan 2023 | CNY | 18.75 | 18.89 | 18.51 | 18.56 | 18.56 | -0.14 (-0.75%) | 181,144 |
| 11 Jan 2023 | CNY | 18.52 | 19.25 | 18.52 | 18.7 | 18.7 | -0.25 (-1.32%) | 259,942 |
| 10 Jan 2023 | CNY | 18.9 | 19.11 | 18.79 | 18.95 | 18.95 | -0.11 (-0.58%) | 266,293 |
| 9 Jan 2023 | CNY | 19.38 | 19.38 | 18.92 | 19.06 | 19.06 | +0.06 (+0.32%) | 182,179 |
| 6 Jan 2023 | CNY | 19 | 19.23 | 18.91 | 19 | 19 | +0.11 (+0.58%) | 261,804 |
| 5 Jan 2023 | CNY | 18.76 | 18.92 | 18.61 | 18.89 | 18.89 | +0.13 (+0.69%) | 223,896 |
| 4 Jan 2023 | CNY | 18.89 | 18.92 | 18.57 | 18.76 | 18.76 | +0.04 (+0.21%) | 207,918 |
| 3 Jan 2023 | CNY | 18.06 | 18.72 | 17.96 | 18.72 | 18.72 | +0.66 (+3.65%) | 404,130 |
| 30 Dec 2022 | CNY | 18.03 | 18.2 | 17.91 | 18.06 | 18.06 | +0.07 (+0.39%) | 178,406 |
| 29 Dec 2022 | CNY | 18.11 | 18.29 | 17.98 | 17.99 | 17.99 | -0.23 (-1.26%) | 276,568 |
| 28 Dec 2022 | CNY | 18.41 | 18.48 | 18.07 | 18.22 | 18.22 | -0.19 (-1.03%) | 178,742 |
| 27 Dec 2022 | CNY | 18.25 | 18.45 | 18.12 | 18.41 | 18.41 | +0.18 (+0.99%) | 182,310 |
