| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 17.98 | 18.07 | 17.77 | 18.07 | 18.07 | +0.08 (+0.44%) | 2,596,924 |
| 17 Feb 2023 | CNY | 18.17 | 18.36 | 17.91 | 17.99 | 17.99 | -0.21 (-1.15%) | 2,925,993 |
| 16 Feb 2023 | CNY | 19.02 | 19.04 | 17.96 | 18.2 | 18.2 | -0.81 (-4.26%) | 5,097,096 |
| 15 Feb 2023 | CNY | 19.06 | 19.15 | 18.79 | 19.01 | 19.01 | -0.1 (-0.52%) | 3,284,738 |
| 14 Feb 2023 | CNY | 19.19 | 19.4 | 18.88 | 19.11 | 19.11 | +0.01 (+0.05%) | 2,979,965 |
| 13 Feb 2023 | CNY | 19.1 | 19.26 | 18.93 | 19.1 | 19.1 | -0.1 (-0.52%) | 2,752,209 |
| 10 Feb 2023 | CNY | 18.97 | 19.28 | 18.94 | 19.2 | 19.2 | +0.11 (+0.58%) | 3,351,384 |
| 9 Feb 2023 | CNY | 18.56 | 19.1 | 18.51 | 19.09 | 19.09 | +0.54 (+2.91%) | 3,236,070 |
| 8 Feb 2023 | CNY | 18.9 | 19.14 | 18.55 | 18.55 | 18.55 | -0.43 (-2.27%) | 2,152,413 |
| 7 Feb 2023 | CNY | 19 | 19.04 | 18.78 | 18.98 | 18.98 | 0.0 (0.0%) | 1,460,565 |
| 6 Feb 2023 | CNY | 19.17 | 19.28 | 18.89 | 18.98 | 18.98 | -0.22 (-1.15%) | 1,682,872 |
| 3 Feb 2023 | CNY | 19.11 | 19.23 | 18.78 | 19.2 | 19.2 | +0.01 (+0.05%) | 2,314,555 |
| 2 Feb 2023 | CNY | 19 | 19.36 | 18.96 | 19.19 | 19.19 | +0.23 (+1.21%) | 2,202,744 |
| 1 Feb 2023 | CNY | 18.88 | 19.09 | 18.81 | 18.96 | 18.96 | +0.11 (+0.58%) | 2,008,566 |
| 31 Jan 2023 | CNY | 19.29 | 19.4 | 18.7 | 18.85 | 18.85 | -0.66 (-3.38%) | 3,260,657 |
| 30 Jan 2023 | CNY | 19.36 | 19.8 | 19.3 | 19.51 | 19.51 | +0.17 (+0.88%) | 2,332,252 |
| 20 Jan 2023 | CNY | 19.28 | 19.36 | 19.1 | 19.34 | 19.34 | +0.08 (+0.42%) | 1,968,129 |
| 19 Jan 2023 | CNY | 18.65 | 19.26 | 18.62 | 19.26 | 19.26 | +0.53 (+2.83%) | 2,260,010 |
| 18 Jan 2023 | CNY | 19.16 | 19.16 | 18.66 | 18.73 | 18.73 | -0.22 (-1.16%) | 1,953,750 |
| 17 Jan 2023 | CNY | 18.7 | 19.09 | 18.5 | 18.95 | 18.95 | +0.29 (+1.55%) | 3,131,084 |
| 16 Jan 2023 | CNY | 17.82 | 18.82 | 17.7 | 18.66 | 18.66 | +0.81 (+4.54%) | 3,739,945 |
| 13 Jan 2023 | CNY | 17.71 | 17.92 | 17.56 | 17.85 | 17.85 | +0.15 (+0.85%) | 1,533,824 |
| 12 Jan 2023 | CNY | 18.07 | 18.07 | 17.7 | 17.7 | 17.7 | -0.18 (-1.01%) | 1,358,012 |
| 11 Jan 2023 | CNY | 18.34 | 18.46 | 17.81 | 17.88 | 17.88 | -0.48 (-2.61%) | 1,563,303 |
| 10 Jan 2023 | CNY | 18.25 | 18.5 | 18.13 | 18.36 | 18.36 | +0.11 (+0.60%) | 1,687,266 |
| 9 Jan 2023 | CNY | 17.95 | 18.36 | 17.92 | 18.25 | 18.25 | +0.27 (+1.50%) | 1,640,025 |
| 6 Jan 2023 | CNY | 18.04 | 18.24 | 17.85 | 17.98 | 17.98 | -0.03 (-0.17%) | 2,137,144 |
| 5 Jan 2023 | CNY | 17.91 | 18.16 | 17.9 | 18.01 | 18.01 | -0.02 (-0.11%) | 1,475,129 |
| 4 Jan 2023 | CNY | 17.96 | 18.17 | 17.9 | 18.03 | 18.03 | +0.04 (+0.22%) | 1,838,991 |
| 3 Jan 2023 | CNY | 17.5 | 17.99 | 17.42 | 17.99 | 17.99 | +0.45 (+2.57%) | 1,670,382 |
