| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.1 | 13.17 | 12.76 | 12.82 | 12.82 | -0.31 (-2.36%) | 43,603,934 |
| 22 Feb 2023 | CNY | 12.93 | 13.36 | 12.75 | 13.13 | 13.13 | +0.08 (+0.61%) | 68,094,876 |
| 21 Feb 2023 | CNY | 13.18 | 13.38 | 12.93 | 13.05 | 13.05 | -0.17 (-1.29%) | 51,439,602 |
| 20 Feb 2023 | CNY | 12.81 | 13.25 | 12.73 | 13.22 | 13.22 | +0.42 (+3.28%) | 68,905,117 |
| 17 Feb 2023 | CNY | 13.41 | 13.45 | 12.75 | 12.8 | 12.8 | -0.49 (-3.69%) | 108,320,909 |
| 16 Feb 2023 | CNY | 13.7 | 14.1 | 13.08 | 13.29 | 13.29 | -0.65 (-4.66%) | 177,267,781 |
| 15 Feb 2023 | CNY | 13.26 | 13.96 | 13.2 | 13.94 | 13.94 | +0.64 (+4.81%) | 155,270,646 |
| 14 Feb 2023 | CNY | 13.25 | 13.74 | 13.2 | 13.3 | 13.3 | +0.04 (+0.30%) | 87,939,408 |
| 13 Feb 2023 | CNY | 12.99 | 13.53 | 12.85 | 13.26 | 13.26 | +0.15 (+1.14%) | 79,368,292 |
| 10 Feb 2023 | CNY | 13.23 | 13.58 | 13 | 13.11 | 13.11 | -0.1 (-0.76%) | 82,343,142 |
| 9 Feb 2023 | CNY | 12.46 | 13.54 | 12.28 | 13.21 | 13.21 | +0.65 (+5.18%) | 136,341,888 |
| 8 Feb 2023 | CNY | 13.09 | 13.15 | 12.49 | 12.56 | 12.56 | -0.55 (-4.20%) | 103,425,737 |
| 7 Feb 2023 | CNY | 13 | 13.36 | 12.88 | 13.11 | 13.11 | -0.06 (-0.46%) | 89,094,237 |
| 6 Feb 2023 | CNY | 12.91 | 13.51 | 12.91 | 13.17 | 13.17 | +0.07 (+0.53%) | 132,668,811 |
| 3 Feb 2023 | CNY | 13.58 | 13.58 | 12.79 | 13.1 | 13.1 | -0.51 (-3.75%) | 200,823,653 |
| 2 Feb 2023 | CNY | 12.83 | 13.61 | 12.83 | 13.61 | 13.61 | +1.24 (+10.02%) | 89,593,878 |
| 1 Feb 2023 | CNY | 12.13 | 12.41 | 12.13 | 12.37 | 12.37 | +0.2 (+1.64%) | 67,682,459 |
| 31 Jan 2023 | CNY | 11.9 | 12.45 | 11.88 | 12.17 | 12.17 | +0.18 (+1.50%) | 103,706,801 |
| 30 Jan 2023 | CNY | 11.68 | 12.17 | 11.61 | 11.99 | 11.99 | +0.47 (+4.08%) | 117,106,573 |
| 20 Jan 2023 | CNY | 11.11 | 11.57 | 11.05 | 11.52 | 11.52 | +0.37 (+3.32%) | 80,568,171 |
| 19 Jan 2023 | CNY | 10.7 | 11.27 | 10.66 | 11.15 | 11.15 | +0.39 (+3.62%) | 74,263,394 |
| 18 Jan 2023 | CNY | 10.5 | 10.85 | 10.45 | 10.76 | 10.76 | +0.3 (+2.87%) | 45,241,932 |
| 17 Jan 2023 | CNY | 10.55 | 10.63 | 10.42 | 10.46 | 10.46 | -0.11 (-1.04%) | 22,138,634 |
| 16 Jan 2023 | CNY | 10.26 | 10.66 | 10.26 | 10.57 | 10.57 | +0.32 (+3.12%) | 42,573,254 |
| 13 Jan 2023 | CNY | 10.32 | 10.37 | 10.17 | 10.25 | 10.25 | -0.14 (-1.35%) | 23,844,217 |
| 12 Jan 2023 | CNY | 10.29 | 10.55 | 10.26 | 10.39 | 10.39 | +0.11 (+1.07%) | 34,170,156 |
| 11 Jan 2023 | CNY | 10.56 | 10.61 | 10.27 | 10.28 | 10.28 | -0.33 (-3.11%) | 39,648,209 |
| 10 Jan 2023 | CNY | 10.6 | 10.79 | 10.54 | 10.61 | 10.61 | +0.02 (+0.19%) | 26,990,186 |
| 9 Jan 2023 | CNY | 10.65 | 10.77 | 10.59 | 10.59 | 10.59 | -0.06 (-0.56%) | 26,563,524 |
| 6 Jan 2023 | CNY | 10.78 | 10.82 | 10.63 | 10.65 | 10.65 | -0.14 (-1.30%) | 31,356,054 |
