| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 15.15 | 15.37 | 15.1 | 15.37 | 15.37 | +0.08 (+0.52%) | 945,014 |
| 8 Feb 2023 | CNY | 15.5 | 15.63 | 15.2 | 15.29 | 15.29 | +0.04 (+0.26%) | 1,319,701 |
| 7 Feb 2023 | CNY | 15.17 | 15.44 | 14.99 | 15.25 | 15.25 | +0.13 (+0.86%) | 1,297,820 |
| 6 Feb 2023 | CNY | 15.06 | 15.23 | 15.02 | 15.12 | 15.12 | -0.03 (-0.20%) | 692,204 |
| 3 Feb 2023 | CNY | 15.25 | 15.26 | 15.03 | 15.15 | 15.15 | -0.1 (-0.66%) | 794,570 |
| 2 Feb 2023 | CNY | 15.18 | 15.28 | 15.06 | 15.25 | 15.25 | +0.07 (+0.46%) | 1,388,001 |
| 1 Feb 2023 | CNY | 14.83 | 15.18 | 14.79 | 15.18 | 15.18 | +0.4 (+2.71%) | 1,808,252 |
| 31 Jan 2023 | CNY | 14.83 | 14.83 | 14.62 | 14.78 | 14.78 | +0.05 (+0.34%) | 688,149 |
| 30 Jan 2023 | CNY | 14.71 | 14.86 | 14.7 | 14.73 | 14.73 | +0.09 (+0.61%) | 985,722 |
| 20 Jan 2023 | CNY | 14.5 | 14.83 | 14.5 | 14.64 | 14.64 | +0.15 (+1.04%) | 816,048 |
| 19 Jan 2023 | CNY | 14.2 | 14.59 | 14.2 | 14.49 | 14.49 | +0.2 (+1.40%) | 687,524 |
| 18 Jan 2023 | CNY | 14.43 | 14.43 | 14.2 | 14.29 | 14.29 | 0.0 (0.0%) | 286,010 |
| 17 Jan 2023 | CNY | 14.39 | 14.46 | 14.24 | 14.29 | 14.29 | -0.02 (-0.14%) | 432,193 |
| 16 Jan 2023 | CNY | 14.1 | 14.35 | 14.06 | 14.31 | 14.31 | +0.18 (+1.27%) | 517,138 |
| 13 Jan 2023 | CNY | 14.09 | 14.17 | 14.05 | 14.13 | 14.13 | +0.01 (+0.07%) | 369,620 |
| 12 Jan 2023 | CNY | 13.93 | 14.22 | 13.93 | 14.12 | 14.12 | +0.19 (+1.36%) | 653,815 |
| 11 Jan 2023 | CNY | 14.16 | 14.19 | 13.9 | 13.93 | 13.93 | -0.16 (-1.14%) | 444,459 |
| 10 Jan 2023 | CNY | 13.9 | 14.13 | 13.9 | 14.09 | 14.09 | +0.1 (+0.71%) | 440,993 |
| 9 Jan 2023 | CNY | 13.99 | 14.14 | 13.9 | 13.99 | 13.99 | +0.01 (+0.07%) | 456,610 |
| 6 Jan 2023 | CNY | 13.91 | 14.03 | 13.9 | 13.98 | 13.98 | +0.01 (+0.07%) | 451,992 |
| 5 Jan 2023 | CNY | 13.89 | 13.99 | 13.82 | 13.97 | 13.97 | +0.06 (+0.43%) | 409,543 |
| 4 Jan 2023 | CNY | 13.97 | 14.01 | 13.87 | 13.91 | 13.91 | -0.01 (-0.07%) | 498,768 |
| 3 Jan 2023 | CNY | 13.65 | 13.99 | 13.65 | 13.92 | 13.92 | +0.31 (+2.28%) | 513,611 |
| 30 Dec 2022 | CNY | 13.8 | 13.8 | 13.52 | 13.61 | 13.61 | +0.03 (+0.22%) | 391,523 |
| 29 Dec 2022 | CNY | 13.73 | 13.73 | 13.55 | 13.58 | 13.58 | -0.04 (-0.29%) | 452,875 |
| 28 Dec 2022 | CNY | 13.91 | 13.91 | 13.58 | 13.62 | 13.62 | -0.29 (-2.08%) | 650,837 |
| 27 Dec 2022 | CNY | 14.05 | 14.1 | 13.86 | 13.91 | 13.91 | -0.04 (-0.29%) | 415,546 |
| 26 Dec 2022 | CNY | 13.63 | 14.05 | 13.63 | 13.95 | 13.95 | +0.32 (+2.35%) | 500,281 |
| 23 Dec 2022 | CNY | 13.77 | 13.77 | 13.6 | 13.63 | 13.63 | -0.1 (-0.73%) | 417,621 |
| 22 Dec 2022 | CNY | 13.91 | 14.07 | 13.71 | 13.73 | 13.73 | -0.27 (-1.93%) | 658,059 |
