| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 17.55 | 17.87 | 17.37 | 17.74 | 17.74 | +0.2 (+1.14%) | 1,392,843 |
| 21 Feb 2023 | CNY | 17.51 | 17.85 | 17.34 | 17.54 | 17.54 | +0.03 (+0.17%) | 1,148,743 |
| 20 Feb 2023 | CNY | 17.71 | 17.77 | 17.26 | 17.51 | 17.51 | -0.2 (-1.13%) | 921,326 |
| 17 Feb 2023 | CNY | 17.65 | 17.98 | 17.37 | 17.71 | 17.71 | +0.07 (+0.40%) | 906,625 |
| 16 Feb 2023 | CNY | 18.3 | 18.36 | 17.56 | 17.64 | 17.64 | -0.71 (-3.87%) | 1,243,491 |
| 15 Feb 2023 | CNY | 18.19 | 18.42 | 18.07 | 18.35 | 18.35 | +0.23 (+1.27%) | 928,123 |
| 14 Feb 2023 | CNY | 18.45 | 18.45 | 18.03 | 18.12 | 18.12 | -0.21 (-1.15%) | 576,327 |
| 13 Feb 2023 | CNY | 18.1 | 18.8 | 18.09 | 18.33 | 18.33 | +0.32 (+1.78%) | 1,731,176 |
| 10 Feb 2023 | CNY | 18.25 | 18.42 | 17.85 | 18.01 | 18.01 | -0.23 (-1.26%) | 701,998 |
| 9 Feb 2023 | CNY | 17.97 | 18.33 | 17.93 | 18.24 | 18.24 | +0.24 (+1.33%) | 784,992 |
| 8 Feb 2023 | CNY | 18.53 | 18.53 | 17.93 | 18 | 18 | -0.3 (-1.64%) | 918,761 |
| 7 Feb 2023 | CNY | 18.29 | 18.68 | 18.15 | 18.3 | 18.3 | -0.04 (-0.22%) | 739,113 |
| 6 Feb 2023 | CNY | 18.56 | 18.88 | 18.2 | 18.34 | 18.34 | -0.22 (-1.19%) | 977,833 |
| 3 Feb 2023 | CNY | 18.38 | 18.7 | 18.26 | 18.56 | 18.56 | +0.03 (+0.16%) | 833,106 |
| 2 Feb 2023 | CNY | 18.81 | 19.26 | 18.38 | 18.53 | 18.53 | -0.17 (-0.91%) | 1,229,968 |
| 1 Feb 2023 | CNY | 18.82 | 18.82 | 18.46 | 18.7 | 18.7 | +0.04 (+0.21%) | 1,019,958 |
| 31 Jan 2023 | CNY | 18.57 | 18.8 | 18.2 | 18.66 | 18.66 | +0.06 (+0.32%) | 1,142,095 |
| 30 Jan 2023 | CNY | 17.6 | 18.96 | 17.6 | 18.6 | 18.6 | +1.12 (+6.41%) | 3,378,935 |
| 20 Jan 2023 | CNY | 17.97 | 17.98 | 17.28 | 17.48 | 17.48 | -0.35 (-1.96%) | 843,282 |
| 19 Jan 2023 | CNY | 16.98 | 18.1 | 16.83 | 17.83 | 17.83 | +0.95 (+5.63%) | 2,140,845 |
| 18 Jan 2023 | CNY | 16.7 | 17.09 | 16.65 | 16.88 | 16.88 | +0.14 (+0.84%) | 645,272 |
| 17 Jan 2023 | CNY | 16.77 | 17.02 | 16.63 | 16.74 | 16.74 | +0.03 (+0.18%) | 748,288 |
| 16 Jan 2023 | CNY | 16.8 | 16.99 | 16.5 | 16.71 | 16.71 | +0.13 (+0.78%) | 688,196 |
| 13 Jan 2023 | CNY | 16.37 | 16.78 | 16.19 | 16.58 | 16.58 | +0.21 (+1.28%) | 915,262 |
| 12 Jan 2023 | CNY | 16.66 | 16.99 | 16.31 | 16.37 | 16.37 | -0.1 (-0.61%) | 601,329 |
| 11 Jan 2023 | CNY | 16.83 | 16.83 | 16.45 | 16.47 | 16.47 | -0.01 (-0.06%) | 473,692 |
| 10 Jan 2023 | CNY | 16.4 | 16.71 | 16.3 | 16.48 | 16.48 | +0.08 (+0.49%) | 399,002 |
| 9 Jan 2023 | CNY | 16.68 | 16.87 | 16.4 | 16.4 | 16.4 | -0.25 (-1.50%) | 717,318 |
| 6 Jan 2023 | CNY | 16.99 | 16.99 | 16.63 | 16.65 | 16.65 | -0.15 (-0.89%) | 355,277 |
| 5 Jan 2023 | CNY | 17.25 | 17.25 | 16.63 | 16.8 | 16.8 | +0.1 (+0.60%) | 620,342 |
