| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 11.55 | 11.75 | 11.34 | 11.73 | 11.73 | +0.08 (+0.69%) | 6,396,299 |
| 17 Feb 2023 | CNY | 11.8 | 11.93 | 11.55 | 11.65 | 11.65 | -0.34 (-2.84%) | 9,381,808 |
| 16 Feb 2023 | CNY | 11.83 | 12.08 | 11.66 | 11.99 | 11.99 | +0.19 (+1.61%) | 16,716,259 |
| 15 Feb 2023 | CNY | 11.9 | 11.9 | 11.7 | 11.8 | 11.8 | -0.02 (-0.17%) | 6,715,017 |
| 14 Feb 2023 | CNY | 12.1 | 12.1 | 11.78 | 11.82 | 11.82 | -0.38 (-3.11%) | 11,010,984 |
| 13 Feb 2023 | CNY | 12.3 | 12.3 | 12 | 12.2 | 12.2 | +0.06 (+0.49%) | 15,714,820 |
| 10 Feb 2023 | CNY | 11.6 | 12.25 | 11.51 | 12.14 | 12.14 | +0.48 (+4.12%) | 21,743,509 |
| 9 Feb 2023 | CNY | 11.75 | 11.85 | 11.6 | 11.66 | 11.66 | -0.13 (-1.10%) | 9,741,100 |
| 8 Feb 2023 | CNY | 11.77 | 12.03 | 11.49 | 11.79 | 11.79 | -0.06 (-0.51%) | 16,683,963 |
| 7 Feb 2023 | CNY | 11.66 | 11.95 | 11.5 | 11.85 | 11.85 | +0.12 (+1.02%) | 18,960,544 |
| 6 Feb 2023 | CNY | 11.27 | 12.09 | 11.16 | 11.73 | 11.73 | +0.7 (+6.35%) | 26,345,031 |
| 3 Feb 2023 | CNY | 11.02 | 11.05 | 10.78 | 11.03 | 11.03 | -0.1 (-0.90%) | 7,260,497 |
| 2 Feb 2023 | CNY | 10.75 | 11.14 | 10.73 | 11.13 | 11.13 | +0.39 (+3.63%) | 12,438,292 |
| 1 Feb 2023 | CNY | 10.58 | 10.74 | 10.56 | 10.74 | 10.74 | +0.11 (+1.03%) | 6,882,263 |
| 31 Jan 2023 | CNY | 10.87 | 10.87 | 10.6 | 10.63 | 10.63 | -0.32 (-2.92%) | 9,023,156 |
| 30 Jan 2023 | CNY | 11.54 | 11.63 | 10.88 | 10.95 | 10.95 | -0.37 (-3.27%) | 15,403,329 |
| 20 Jan 2023 | CNY | 11.1 | 11.44 | 11.02 | 11.32 | 11.32 | +0.29 (+2.63%) | 9,878,198 |
| 19 Jan 2023 | CNY | 10.75 | 11.22 | 10.7 | 11.03 | 11.03 | +0.22 (+2.04%) | 10,855,498 |
| 18 Jan 2023 | CNY | 11.06 | 11.17 | 10.81 | 10.81 | 10.81 | -0.25 (-2.26%) | 6,457,222 |
| 17 Jan 2023 | CNY | 10.9 | 11.08 | 10.81 | 11.06 | 11.06 | +0.16 (+1.47%) | 6,350,894 |
| 16 Jan 2023 | CNY | 11.03 | 11.06 | 10.88 | 10.9 | 10.9 | -0.15 (-1.36%) | 6,789,213 |
| 13 Jan 2023 | CNY | 10.85 | 11.08 | 10.82 | 11.05 | 11.05 | +0.05 (+0.45%) | 5,602,145 |
| 12 Jan 2023 | CNY | 11.02 | 11.22 | 10.87 | 11 | 11 | -0.03 (-0.27%) | 7,759,410 |
| 11 Jan 2023 | CNY | 11.32 | 11.47 | 11.01 | 11.03 | 11.03 | -0.35 (-3.08%) | 9,042,270 |
| 10 Jan 2023 | CNY | 11.7 | 11.7 | 11.32 | 11.38 | 11.38 | -0.29 (-2.49%) | 9,530,750 |
| 9 Jan 2023 | CNY | 11.49 | 11.8 | 11.38 | 11.67 | 11.67 | +0.33 (+2.91%) | 12,007,746 |
| 6 Jan 2023 | CNY | 11.76 | 11.8 | 11.23 | 11.34 | 11.34 | -0.44 (-3.74%) | 12,606,303 |
| 5 Jan 2023 | CNY | 11.6 | 11.84 | 11.29 | 11.78 | 11.78 | +0.1 (+0.86%) | 11,159,578 |
| 4 Jan 2023 | CNY | 11.49 | 11.84 | 11.39 | 11.68 | 11.68 | +0.13 (+1.13%) | 11,690,367 |
| 3 Jan 2023 | CNY | 11.87 | 12.01 | 11.36 | 11.55 | 11.55 | -0.44 (-3.67%) | 17,467,649 |
