| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 16.6 | 16.99 | 16.2 | 16.73 | 16.73 | +0.13 (+0.78%) | 7,258,619 |
| 2 Feb 2023 | CNY | 15.88 | 16.92 | 15.87 | 16.6 | 16.6 | +0.79 (+5.00%) | 8,349,952 |
| 1 Feb 2023 | CNY | 15.29 | 16.04 | 15.21 | 15.81 | 15.81 | +0.49 (+3.20%) | 7,097,165 |
| 31 Jan 2023 | CNY | 15.77 | 15.81 | 14.9 | 15.32 | 15.32 | -0.45 (-2.85%) | 9,561,587 |
| 30 Jan 2023 | CNY | 15.8 | 16.05 | 15.32 | 15.77 | 15.77 | +0.12 (+0.77%) | 6,372,316 |
| 20 Jan 2023 | CNY | 15.99 | 16.28 | 15.55 | 15.65 | 15.65 | -0.13 (-0.82%) | 5,963,460 |
| 19 Jan 2023 | CNY | 15.72 | 16.43 | 15.58 | 15.78 | 15.78 | +0.14 (+0.90%) | 7,071,871 |
| 18 Jan 2023 | CNY | 16.37 | 16.45 | 15.6 | 15.64 | 15.64 | -0.75 (-4.58%) | 7,469,874 |
| 17 Jan 2023 | CNY | 16.47 | 16.59 | 16.05 | 16.39 | 16.39 | -0.03 (-0.18%) | 5,138,038 |
| 16 Jan 2023 | CNY | 16 | 16.87 | 16 | 16.42 | 16.42 | +0.49 (+3.08%) | 10,266,250 |
| 13 Jan 2023 | CNY | 15.03 | 16.05 | 14.92 | 15.93 | 15.93 | +0.84 (+5.57%) | 12,527,550 |
| 12 Jan 2023 | CNY | 14.67 | 15.37 | 14.56 | 15.09 | 15.09 | +0.29 (+1.96%) | 7,330,946 |
| 11 Jan 2023 | CNY | 14.7 | 15.07 | 14.55 | 14.8 | 14.8 | +0.1 (+0.68%) | 7,548,782 |
| 10 Jan 2023 | CNY | 14.9 | 14.95 | 14.49 | 14.7 | 14.7 | -0.07 (-0.47%) | 5,388,563 |
| 9 Jan 2023 | CNY | 14.74 | 15.14 | 14.65 | 14.77 | 14.77 | +0.12 (+0.82%) | 6,382,202 |
| 6 Jan 2023 | CNY | 15.32 | 15.39 | 14.5 | 14.65 | 14.65 | -0.73 (-4.75%) | 10,726,583 |
| 5 Jan 2023 | CNY | 15.65 | 15.66 | 15.14 | 15.38 | 15.38 | -0.23 (-1.47%) | 9,568,061 |
| 4 Jan 2023 | CNY | 14.95 | 15.71 | 14.78 | 15.61 | 15.61 | +0.82 (+5.54%) | 9,956,653 |
| 3 Jan 2023 | CNY | 14.27 | 15.16 | 14.14 | 14.79 | 14.79 | +0.68 (+4.82%) | 8,548,326 |
| 30 Dec 2022 | CNY | 14.55 | 14.72 | 14.09 | 14.11 | 14.11 | -0.39 (-2.69%) | 6,966,205 |
| 29 Dec 2022 | CNY | 13.27 | 15.24 | 13.15 | 14.5 | 14.5 | +1.38 (+10.52%) | 18,330,828 |
| 28 Dec 2022 | CNY | 13.23 | 13.6 | 12.86 | 13.12 | 13.12 | +0.03 (+0.23%) | 13,775,082 |
| 27 Dec 2022 | CNY | 12.39 | 13.38 | 12.3 | 13.09 | 13.09 | +0.6 (+4.80%) | 20,071,455 |
| 26 Dec 2022 | CNY | 13.98 | 14 | 12.49 | 12.49 | 12.49 | -3.12 (-19.99%) | 31,084,262 |
| 23 Dec 2022 | CNY | 13.66 | 15.85 | 13.65 | 15.61 | 15.61 | +1.79 (+12.95%) | 16,867,714 |
| 22 Dec 2022 | CNY | 14.12 | 14.15 | 13.59 | 13.82 | 13.82 | -0.12 (-0.86%) | 7,815,061 |
| 21 Dec 2022 | CNY | 13.97 | 14.14 | 13.57 | 13.94 | 13.94 | +0.19 (+1.38%) | 8,202,445 |
| 20 Dec 2022 | CNY | 14 | 14.22 | 13.61 | 13.75 | 13.75 | -0.2 (-1.43%) | 7,702,903 |
| 19 Dec 2022 | CNY | 14.86 | 14.89 | 13.9 | 13.95 | 13.95 | -0.71 (-4.84%) | 8,414,464 |
| 16 Dec 2022 | CNY | 15.5 | 15.69 | 14.5 | 14.66 | 14.66 | -0.84 (-5.42%) | 9,261,503 |
