| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 11.88 | 11.91 | 11.67 | 11.71 | 11.71 | -0.12 (-1.01%) | 1,068,600 |
| 22 Feb 2023 | CNY | 11.99 | 11.99 | 11.8 | 11.83 | 11.83 | -0.07 (-0.59%) | 1,056,100 |
| 21 Feb 2023 | CNY | 11.79 | 12.03 | 11.7 | 11.9 | 11.9 | +0.13 (+1.10%) | 1,824,001 |
| 20 Feb 2023 | CNY | 11.9 | 11.9 | 11.58 | 11.77 | 11.77 | +0.04 (+0.34%) | 1,381,022 |
| 17 Feb 2023 | CNY | 11.67 | 11.94 | 11.65 | 11.73 | 11.73 | +0.06 (+0.51%) | 1,425,568 |
| 16 Feb 2023 | CNY | 11.98 | 12.07 | 11.57 | 11.67 | 11.67 | -0.34 (-2.83%) | 1,960,900 |
| 15 Feb 2023 | CNY | 12.17 | 12.19 | 11.94 | 12.01 | 12.01 | -0.14 (-1.15%) | 1,776,767 |
| 14 Feb 2023 | CNY | 12.3 | 12.32 | 12.11 | 12.15 | 12.15 | -0.11 (-0.90%) | 1,317,000 |
| 13 Feb 2023 | CNY | 12.12 | 12.34 | 12.11 | 12.26 | 12.26 | +0.16 (+1.32%) | 1,166,001 |
| 10 Feb 2023 | CNY | 12.18 | 12.26 | 12.03 | 12.1 | 12.1 | -0.04 (-0.33%) | 957,200 |
| 9 Feb 2023 | CNY | 11.98 | 12.19 | 11.81 | 12.14 | 12.14 | +0.13 (+1.08%) | 1,522,800 |
| 8 Feb 2023 | CNY | 12.06 | 12.16 | 11.98 | 12.01 | 12.01 | -0.04 (-0.33%) | 929,000 |
| 7 Feb 2023 | CNY | 11.99 | 12.15 | 11.97 | 12.05 | 12.05 | +0.07 (+0.58%) | 1,041,010 |
| 6 Feb 2023 | CNY | 12.29 | 12.32 | 11.95 | 11.98 | 11.98 | -0.3 (-2.44%) | 1,761,972 |
| 3 Feb 2023 | CNY | 12.34 | 12.5 | 12.18 | 12.28 | 12.28 | -0.06 (-0.49%) | 1,517,720 |
| 2 Feb 2023 | CNY | 12.33 | 12.47 | 12.19 | 12.34 | 12.34 | +0.12 (+0.98%) | 1,535,140 |
| 1 Feb 2023 | CNY | 11.95 | 12.22 | 11.86 | 12.22 | 12.22 | +0.27 (+2.26%) | 1,473,913 |
| 31 Jan 2023 | CNY | 11.9 | 12.03 | 11.87 | 11.95 | 11.95 | -0.05 (-0.42%) | 1,275,900 |
| 30 Jan 2023 | CNY | 12.32 | 12.44 | 11.95 | 12 | 12 | -0.26 (-2.12%) | 2,427,800 |
| 20 Jan 2023 | CNY | 12.26 | 12.37 | 12.15 | 12.26 | 12.26 | +0.01 (+0.08%) | 765,800 |
| 19 Jan 2023 | CNY | 12.21 | 12.34 | 12.15 | 12.25 | 12.25 | +0.03 (+0.25%) | 739,114 |
| 18 Jan 2023 | CNY | 12.44 | 12.5 | 12.22 | 12.22 | 12.22 | -0.17 (-1.37%) | 719,904 |
| 17 Jan 2023 | CNY | 12.64 | 12.66 | 12.33 | 12.39 | 12.39 | -0.1 (-0.80%) | 1,102,600 |
| 16 Jan 2023 | CNY | 12.25 | 12.59 | 12.11 | 12.49 | 12.49 | +0.33 (+2.71%) | 2,486,900 |
| 13 Jan 2023 | CNY | 12.01 | 12.21 | 11.96 | 12.16 | 12.16 | +0.15 (+1.25%) | 888,200 |
| 12 Jan 2023 | CNY | 12.16 | 12.2 | 11.92 | 12.01 | 12.01 | -0.05 (-0.41%) | 1,161,300 |
| 11 Jan 2023 | CNY | 12.09 | 12.2 | 12 | 12.06 | 12.06 | -0.03 (-0.25%) | 895,400 |
| 10 Jan 2023 | CNY | 12.27 | 12.33 | 12.05 | 12.09 | 12.09 | -0.13 (-1.06%) | 881,700 |
| 9 Jan 2023 | CNY | 12.28 | 12.55 | 12 | 12.22 | 12.22 | -0.1 (-0.81%) | 1,404,400 |
| 6 Jan 2023 | CNY | 12.53 | 12.56 | 12.22 | 12.32 | 12.32 | -0.2 (-1.60%) | 1,861,700 |
