| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 16.31 | 16.35 | 16.05 | 16.08 | 16.08 | -0.23 (-1.41%) | 9,769,540 |
| 1 Mar 2023 | CNY | 16.19 | 16.34 | 16.03 | 16.31 | 16.31 | +0.08 (+0.49%) | 10,611,000 |
| 28 Feb 2023 | CNY | 15.96 | 16.23 | 15.82 | 16.23 | 16.23 | +0.44 (+2.79%) | 15,489,580 |
| 27 Feb 2023 | CNY | 15.58 | 15.91 | 15.55 | 15.79 | 15.79 | +0.11 (+0.70%) | 7,731,060 |
| 24 Feb 2023 | CNY | 15.79 | 15.8 | 15.56 | 15.68 | 15.68 | -0.06 (-0.38%) | 4,938,820 |
| 23 Feb 2023 | CNY | 15.87 | 15.91 | 15.65 | 15.74 | 15.74 | -0.07 (-0.44%) | 6,285,650 |
| 22 Feb 2023 | CNY | 15.8 | 15.92 | 15.77 | 15.81 | 15.81 | -0.14 (-0.88%) | 5,445,310 |
| 21 Feb 2023 | CNY | 15.8 | 16.03 | 15.72 | 15.95 | 15.95 | +0.17 (+1.08%) | 8,454,020 |
| 20 Feb 2023 | CNY | 15.59 | 15.79 | 15.31 | 15.78 | 15.78 | +0.23 (+1.48%) | 7,654,610 |
| 17 Feb 2023 | CNY | 15.81 | 15.88 | 15.54 | 15.55 | 15.55 | -0.18 (-1.14%) | 8,959,500 |
| 16 Feb 2023 | CNY | 16.24 | 16.27 | 15.59 | 15.73 | 15.73 | -0.54 (-3.32%) | 15,838,320 |
| 15 Feb 2023 | CNY | 16.48 | 16.55 | 16.21 | 16.27 | 16.27 | -0.21 (-1.27%) | 10,882,270 |
| 14 Feb 2023 | CNY | 16.53 | 16.67 | 16.4 | 16.48 | 16.48 | -0.01 (-0.06%) | 10,314,410 |
| 13 Feb 2023 | CNY | 16.45 | 16.58 | 16.4 | 16.49 | 16.49 | +0.06 (+0.37%) | 9,664,450 |
| 10 Feb 2023 | CNY | 16.41 | 16.58 | 16.3 | 16.43 | 16.43 | +0.06 (+0.37%) | 14,255,920 |
| 9 Feb 2023 | CNY | 16.2 | 16.37 | 16.16 | 16.37 | 16.37 | +0.2 (+1.24%) | 11,488,620 |
| 8 Feb 2023 | CNY | 16.33 | 16.37 | 16.14 | 16.17 | 16.17 | -0.1 (-0.61%) | 9,916,480 |
| 7 Feb 2023 | CNY | 16.24 | 16.29 | 16.1 | 16.27 | 16.27 | +0.19 (+1.18%) | 9,460,490 |
| 6 Feb 2023 | CNY | 16.22 | 16.27 | 16.02 | 16.08 | 16.08 | -0.16 (-0.99%) | 7,997,500 |
| 3 Feb 2023 | CNY | 16.43 | 16.49 | 16.06 | 16.24 | 16.24 | -0.19 (-1.16%) | 11,641,780 |
| 2 Feb 2023 | CNY | 16.69 | 16.7 | 16.34 | 16.43 | 16.43 | -0.17 (-1.02%) | 13,546,140 |
| 1 Feb 2023 | CNY | 16.38 | 16.63 | 16.38 | 16.6 | 16.6 | +0.27 (+1.65%) | 10,950,380 |
| 31 Jan 2023 | CNY | 16.15 | 16.4 | 16.15 | 16.33 | 16.33 | +0.11 (+0.68%) | 6,854,340 |
| 30 Jan 2023 | CNY | 16.51 | 16.69 | 16.22 | 16.22 | 16.22 | -0.04 (-0.25%) | 12,751,150 |
| 20 Jan 2023 | CNY | 16.05 | 16.27 | 16.04 | 16.26 | 16.26 | +0.17 (+1.06%) | 7,974,390 |
| 19 Jan 2023 | CNY | 16.03 | 16.13 | 15.93 | 16.09 | 16.09 | -0.01 (-0.06%) | 5,830,940 |
| 18 Jan 2023 | CNY | 16.05 | 16.12 | 15.92 | 16.1 | 16.1 | +0.13 (+0.81%) | 7,599,880 |
| 17 Jan 2023 | CNY | 15.91 | 16.15 | 15.85 | 15.97 | 15.97 | +0.09 (+0.57%) | 7,662,800 |
| 16 Jan 2023 | CNY | 15.76 | 15.96 | 15.64 | 15.88 | 15.88 | +0.19 (+1.21%) | 8,112,120 |
| 13 Jan 2023 | CNY | 15.69 | 15.81 | 15.51 | 15.69 | 15.69 | +0.02 (+0.13%) | 4,630,740 |
