| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 17.7 | 17.81 | 17.62 | 17.72 | 17.72 | +0.05 (+0.28%) | 1,006,967 |
| 22 Feb 2023 | CNY | 17.77 | 17.77 | 17.58 | 17.67 | 17.67 | -0.12 (-0.67%) | 1,129,230 |
| 21 Feb 2023 | CNY | 17.71 | 17.96 | 17.71 | 17.79 | 17.79 | 0.0 (0.0%) | 1,137,720 |
| 20 Feb 2023 | CNY | 17.55 | 17.84 | 17.5 | 17.79 | 17.79 | +0.23 (+1.31%) | 1,755,467 |
| 17 Feb 2023 | CNY | 17.84 | 17.96 | 17.5 | 17.56 | 17.56 | -0.28 (-1.57%) | 2,461,322 |
| 16 Feb 2023 | CNY | 18.35 | 18.4 | 17.79 | 17.84 | 17.84 | -0.51 (-2.78%) | 2,866,714 |
| 15 Feb 2023 | CNY | 18.55 | 18.56 | 18.35 | 18.35 | 18.35 | -0.2 (-1.08%) | 1,794,334 |
| 14 Feb 2023 | CNY | 18.53 | 18.68 | 18.38 | 18.55 | 18.55 | +0.02 (+0.11%) | 1,976,689 |
| 13 Feb 2023 | CNY | 18.32 | 18.59 | 18.32 | 18.53 | 18.53 | +0.2 (+1.09%) | 2,450,899 |
| 10 Feb 2023 | CNY | 18.29 | 18.47 | 18.22 | 18.33 | 18.33 | +0.05 (+0.27%) | 2,251,395 |
| 9 Feb 2023 | CNY | 18.15 | 18.32 | 17.97 | 18.28 | 18.28 | +0.13 (+0.72%) | 2,863,115 |
| 8 Feb 2023 | CNY | 18.58 | 18.65 | 18.1 | 18.15 | 18.15 | -0.42 (-2.26%) | 3,301,892 |
| 7 Feb 2023 | CNY | 18.53 | 18.65 | 18.49 | 18.57 | 18.57 | +0.03 (+0.16%) | 2,266,029 |
| 6 Feb 2023 | CNY | 18.93 | 18.96 | 18.44 | 18.54 | 18.54 | -0.5 (-2.63%) | 3,751,005 |
| 3 Feb 2023 | CNY | 19 | 19.17 | 18.71 | 19.04 | 19.04 | +0.07 (+0.37%) | 4,131,070 |
| 2 Feb 2023 | CNY | 19 | 19.11 | 18.73 | 18.97 | 18.97 | -0.13 (-0.68%) | 4,318,169 |
| 1 Feb 2023 | CNY | 18.53 | 19.25 | 18.42 | 19.1 | 19.1 | +0.53 (+2.85%) | 6,891,168 |
| 31 Jan 2023 | CNY | 18.76 | 18.85 | 18.21 | 18.57 | 18.57 | -0.29 (-1.54%) | 5,614,683 |
| 30 Jan 2023 | CNY | 19.12 | 19.29 | 18.79 | 18.86 | 18.86 | -0.14 (-0.74%) | 6,100,486 |
| 20 Jan 2023 | CNY | 18.86 | 19.39 | 18.71 | 19 | 19 | -0.1 (-0.52%) | 7,018,049 |
| 19 Jan 2023 | CNY | 20.7 | 20.88 | 19.05 | 19.1 | 19.1 | -2.46 (-11.41%) | 14,197,907 |
| 18 Jan 2023 | CNY | 21.7 | 22.5 | 19.6 | 21.56 | 21.56 | -1,412.44 (-98.50%) | 22,287,130 |
| 16 Jan 2023 | CNY | 1,434 | 1,434 | 1,434 | 1,434 | 1,434 | +16.5 (+1.16%) | 0 |
| 13 Jan 2023 | CNY | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | 1,417.5 | -22 (-1.53%) | 0 |
| 12 Jan 2023 | CNY | 1,439.5 | 1,439.5 | 1,439.5 | 1,439.5 | 1,439.5 | +28 (+1.98%) | 0 |
| 11 Jan 2023 | CNY | 1,411.5 | 1,411.5 | 1,411.5 | 1,411.5 | 1,411.5 | +50.5 (+3.71%) | 0 |
| 10 Jan 2023 | CNY | 1,361 | 1,361 | 1,361 | 1,361 | 1,361 | -1.5 (-0.11%) | 0 |
| 9 Jan 2023 | CNY | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | -54.5 (-3.85%) | 0 |
| 6 Jan 2023 | CNY | 1,417 | 1,417 | 1,417 | 1,417 | 1,417 | +18 (+1.29%) | 0 |
| 5 Jan 2023 | CNY | 1,399 | 1,399 | 1,399 | 1,399 | 1,399 | +17.5 (+1.27%) | 0 |
