| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 10.11 | 10.22 | 10.04 | 10.19 | 10.19 | +0.05 (+0.49%) | 4,040,575 |
| 3 Mar 2023 | CNY | 10.34 | 10.44 | 10.06 | 10.14 | 10.14 | -0.13 (-1.27%) | 8,894,400 |
| 2 Mar 2023 | CNY | 10.4 | 10.55 | 10.23 | 10.27 | 10.27 | +0.09 (+0.88%) | 8,791,777 |
| 1 Mar 2023 | CNY | 10.16 | 10.19 | 10.07 | 10.18 | 10.18 | +0.04 (+0.39%) | 2,934,200 |
| 28 Feb 2023 | CNY | 10.04 | 10.2 | 10.03 | 10.14 | 10.14 | +0.07 (+0.70%) | 2,883,900 |
| 27 Feb 2023 | CNY | 10.08 | 10.17 | 10.02 | 10.07 | 10.07 | -0.06 (-0.59%) | 3,243,450 |
| 24 Feb 2023 | CNY | 10.24 | 10.29 | 10.12 | 10.13 | 10.13 | -0.05 (-0.49%) | 2,582,751 |
| 23 Feb 2023 | CNY | 10.26 | 10.31 | 10.09 | 10.18 | 10.18 | -0.07 (-0.68%) | 3,697,101 |
| 22 Feb 2023 | CNY | 10.2 | 10.33 | 10.11 | 10.25 | 10.25 | +0.04 (+0.39%) | 5,272,277 |
| 21 Feb 2023 | CNY | 10.01 | 10.36 | 9.99 | 10.21 | 10.21 | +0.22 (+2.20%) | 7,938,169 |
| 20 Feb 2023 | CNY | 9.93 | 10.26 | 9.88 | 9.99 | 9.99 | +0.08 (+0.81%) | 9,590,949 |
| 17 Feb 2023 | CNY | 10.15 | 10.56 | 9.89 | 9.91 | 9.91 | +0.06 (+0.61%) | 13,487,142 |
| 16 Feb 2023 | CNY | 10.07 | 10.14 | 9.8 | 9.85 | 9.85 | -0.26 (-2.57%) | 4,395,576 |
| 15 Feb 2023 | CNY | 10.03 | 10.22 | 10.02 | 10.11 | 10.11 | +0.04 (+0.40%) | 2,562,700 |
| 14 Feb 2023 | CNY | 10.07 | 10.1 | 9.98 | 10.07 | 10.07 | +0.04 (+0.40%) | 2,371,618 |
| 13 Feb 2023 | CNY | 10.01 | 10.12 | 9.97 | 10.03 | 10.03 | 0.0 (0.0%) | 2,632,427 |
| 10 Feb 2023 | CNY | 10.12 | 10.16 | 9.97 | 10.03 | 10.03 | -0.08 (-0.79%) | 3,053,849 |
| 9 Feb 2023 | CNY | 9.97 | 10.15 | 9.96 | 10.11 | 10.11 | +0.11 (+1.10%) | 3,546,487 |
| 8 Feb 2023 | CNY | 10.02 | 10.09 | 9.95 | 10 | 10 | +0.02 (+0.20%) | 3,000,800 |
| 7 Feb 2023 | CNY | 9.96 | 10.06 | 9.86 | 9.98 | 9.98 | +0.01 (+0.10%) | 4,094,601 |
| 6 Feb 2023 | CNY | 9.93 | 10.02 | 9.89 | 9.97 | 9.97 | +0.05 (+0.50%) | 3,539,955 |
| 3 Feb 2023 | CNY | 9.92 | 10.02 | 9.78 | 9.92 | 9.92 | -0.05 (-0.50%) | 4,497,483 |
| 2 Feb 2023 | CNY | 9.92 | 10.1 | 9.82 | 9.97 | 9.97 | +0.07 (+0.71%) | 6,073,201 |
| 1 Feb 2023 | CNY | 9.8 | 9.94 | 9.77 | 9.9 | 9.9 | +0.12 (+1.23%) | 5,460,748 |
| 31 Jan 2023 | CNY | 9.75 | 9.83 | 9.64 | 9.78 | 9.78 | +0.15 (+1.56%) | 7,645,592 |
| 30 Jan 2023 | CNY | 9.6 | 9.74 | 9.57 | 9.63 | 9.63 | -0.01 (-0.10%) | 6,790,223 |
| 20 Jan 2023 | CNY | 9.51 | 9.87 | 9.51 | 9.64 | 9.64 | +0.09 (+0.94%) | 7,809,125 |
| 19 Jan 2023 | CNY | 9.31 | 9.58 | 9.22 | 9.55 | 9.55 | +0.24 (+2.58%) | 5,305,002 |
| 18 Jan 2023 | CNY | 9.17 | 9.37 | 9.14 | 9.31 | 9.31 | +0.12 (+1.31%) | 5,786,997 |
| 17 Jan 2023 | CNY | 9 | 9.33 | 8.99 | 9.19 | 9.19 | +0.2 (+2.22%) | 7,185,434 |
