| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 20.52 | 20.56 | 19.74 | 19.87 | 19.87 | -0.6 (-2.93%) | 6,539,980 |
| 1 Mar 2023 | CNY | 20.31 | 20.65 | 20.23 | 20.47 | 20.47 | +0.15 (+0.74%) | 4,022,210 |
| 28 Feb 2023 | CNY | 20.18 | 20.44 | 20.02 | 20.32 | 20.32 | +0.14 (+0.69%) | 4,451,150 |
| 27 Feb 2023 | CNY | 20.7 | 20.77 | 20.16 | 20.18 | 20.18 | -0.62 (-2.98%) | 6,125,810 |
| 24 Feb 2023 | CNY | 21.3 | 21.39 | 20.7 | 20.8 | 20.8 | -0.38 (-1.79%) | 5,949,340 |
| 23 Feb 2023 | CNY | 21.33 | 21.62 | 21.08 | 21.18 | 21.18 | -0.12 (-0.56%) | 4,651,520 |
| 22 Feb 2023 | CNY | 21.18 | 21.59 | 21.16 | 21.3 | 21.3 | 0.0 (0.0%) | 3,536,480 |
| 21 Feb 2023 | CNY | 21.28 | 21.55 | 21.12 | 21.3 | 21.3 | +0.07 (+0.33%) | 3,854,270 |
| 20 Feb 2023 | CNY | 21.21 | 21.44 | 20.79 | 21.23 | 21.23 | -0.22 (-1.03%) | 7,938,260 |
| 17 Feb 2023 | CNY | 22.31 | 22.52 | 21.4 | 21.45 | 21.45 | -0.93 (-4.16%) | 9,040,600 |
| 16 Feb 2023 | CNY | 23.28 | 23.3 | 22.12 | 22.38 | 22.38 | -0.76 (-3.28%) | 9,930,200 |
| 15 Feb 2023 | CNY | 22.38 | 23.45 | 22.27 | 23.14 | 23.14 | +0.83 (+3.72%) | 14,027,970 |
| 14 Feb 2023 | CNY | 22.5 | 22.57 | 22.1 | 22.31 | 22.31 | -0.12 (-0.53%) | 4,015,820 |
| 13 Feb 2023 | CNY | 22.5 | 22.65 | 22.18 | 22.43 | 22.43 | -0.01 (-0.04%) | 5,390,420 |
| 10 Feb 2023 | CNY | 22.84 | 22.87 | 22.3 | 22.44 | 22.44 | -0.44 (-1.92%) | 7,727,790 |
| 9 Feb 2023 | CNY | 22.86 | 22.97 | 22.58 | 22.88 | 22.88 | -0.07 (-0.31%) | 6,678,230 |
| 8 Feb 2023 | CNY | 22.81 | 23.26 | 22.65 | 22.95 | 22.95 | +0.13 (+0.57%) | 7,561,060 |
| 7 Feb 2023 | CNY | 22.37 | 22.88 | 22.23 | 22.82 | 22.82 | +0.46 (+2.06%) | 6,361,860 |
| 6 Feb 2023 | CNY | 22.14 | 22.59 | 22.09 | 22.36 | 22.36 | +0.03 (+0.13%) | 6,432,790 |
| 3 Feb 2023 | CNY | 22.34 | 22.48 | 21.8 | 22.33 | 22.33 | -0.01 (-0.04%) | 6,982,430 |
| 2 Feb 2023 | CNY | 23.13 | 23.13 | 22.34 | 22.34 | 22.34 | -0.57 (-2.49%) | 8,975,560 |
| 1 Feb 2023 | CNY | 23.09 | 23.41 | 22.79 | 22.91 | 22.91 | +0.06 (+0.26%) | 7,102,580 |
| 31 Jan 2023 | CNY | 22.79 | 22.95 | 22.37 | 22.85 | 22.85 | +0.06 (+0.26%) | 6,920,590 |
| 30 Jan 2023 | CNY | 22.79 | 23.5 | 22.33 | 22.79 | 22.79 | +0.57 (+2.57%) | 14,669,720 |
| 20 Jan 2023 | CNY | 22.28 | 22.67 | 22.14 | 22.22 | 22.22 | -0.02 (-0.09%) | 6,080,800 |
| 19 Jan 2023 | CNY | 22.1 | 22.78 | 22 | 22.24 | 22.24 | +0.24 (+1.09%) | 8,547,610 |
| 18 Jan 2023 | CNY | 22.39 | 22.6 | 21.93 | 22 | 22 | -0.6 (-2.65%) | 9,870,630 |
| 17 Jan 2023 | CNY | 20.68 | 23.09 | 20.67 | 22.6 | 22.6 | +1.77 (+8.50%) | 23,020,540 |
| 16 Jan 2023 | CNY | 20.26 | 20.94 | 20.13 | 20.83 | 20.83 | +0.56 (+2.76%) | 6,756,720 |
| 13 Jan 2023 | CNY | 20.14 | 20.57 | 20.05 | 20.27 | 20.27 | +0.28 (+1.40%) | 5,847,690 |
