| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 12.43 | 12.54 | 12.14 | 12.23 | 12.23 | -0.2 (-1.61%) | 1,229,900 |
| 24 Feb 2023 | CNY | 12.42 | 12.54 | 12.34 | 12.43 | 12.43 | 0.0 (0.0%) | 936,000 |
| 23 Feb 2023 | CNY | 12.53 | 12.63 | 12.35 | 12.43 | 12.43 | -0.1 (-0.80%) | 1,211,100 |
| 22 Feb 2023 | CNY | 12.61 | 12.63 | 12.44 | 12.53 | 12.53 | -0.08 (-0.63%) | 828,800 |
| 21 Feb 2023 | CNY | 12.5 | 12.75 | 12.48 | 12.61 | 12.61 | +0.13 (+1.04%) | 1,448,300 |
| 20 Feb 2023 | CNY | 12.7 | 12.77 | 12.27 | 12.48 | 12.48 | -0.18 (-1.42%) | 2,393,750 |
| 17 Feb 2023 | CNY | 12.67 | 12.83 | 12.59 | 12.66 | 12.66 | -0.01 (-0.08%) | 1,004,400 |
| 16 Feb 2023 | CNY | 12.96 | 13.04 | 12.55 | 12.67 | 12.67 | -0.27 (-2.09%) | 1,807,700 |
| 15 Feb 2023 | CNY | 12.98 | 13.09 | 12.88 | 12.94 | 12.94 | -0.08 (-0.61%) | 907,743 |
| 14 Feb 2023 | CNY | 12.96 | 13.06 | 12.88 | 13.02 | 13.02 | +0.07 (+0.54%) | 1,041,209 |
| 13 Feb 2023 | CNY | 12.93 | 13.04 | 12.82 | 12.95 | 12.95 | +0.06 (+0.47%) | 890,900 |
| 10 Feb 2023 | CNY | 12.98 | 13 | 12.82 | 12.89 | 12.89 | -0.06 (-0.46%) | 787,507 |
| 9 Feb 2023 | CNY | 13.05 | 13.07 | 12.9 | 12.95 | 12.95 | -0.04 (-0.31%) | 1,515,277 |
| 8 Feb 2023 | CNY | 13.05 | 13.14 | 12.9 | 12.99 | 12.99 | -0.01 (-0.08%) | 1,517,088 |
| 7 Feb 2023 | CNY | 12.82 | 13.14 | 12.76 | 13 | 13 | +0.21 (+1.64%) | 1,787,011 |
| 6 Feb 2023 | CNY | 12.98 | 12.98 | 12.66 | 12.79 | 12.79 | -0.05 (-0.39%) | 1,040,400 |
| 3 Feb 2023 | CNY | 12.98 | 13.06 | 12.76 | 12.84 | 12.84 | -0.16 (-1.23%) | 1,181,600 |
| 2 Feb 2023 | CNY | 13.03 | 13.16 | 12.95 | 13 | 13 | -0.05 (-0.38%) | 1,347,636 |
| 1 Feb 2023 | CNY | 12.93 | 13.06 | 12.86 | 13.05 | 13.05 | +0.13 (+1.01%) | 1,115,600 |
| 31 Jan 2023 | CNY | 12.85 | 12.93 | 12.7 | 12.92 | 12.92 | +0.02 (+0.16%) | 1,060,600 |
| 30 Jan 2023 | CNY | 12.81 | 12.94 | 12.78 | 12.9 | 12.9 | +0.17 (+1.34%) | 1,114,373 |
| 20 Jan 2023 | CNY | 12.62 | 12.77 | 12.6 | 12.73 | 12.73 | +0.11 (+0.87%) | 981,800 |
| 19 Jan 2023 | CNY | 12.71 | 12.78 | 12.61 | 12.62 | 12.62 | -0.12 (-0.94%) | 847,000 |
| 18 Jan 2023 | CNY | 12.64 | 12.79 | 12.58 | 12.74 | 12.74 | +0.1 (+0.79%) | 850,800 |
| 17 Jan 2023 | CNY | 12.75 | 12.75 | 12.55 | 12.64 | 12.64 | -0.01 (-0.08%) | 725,500 |
| 16 Jan 2023 | CNY | 12.66 | 12.73 | 12.6 | 12.65 | 12.65 | +0.03 (+0.24%) | 909,600 |
| 13 Jan 2023 | CNY | 12.79 | 12.79 | 12.54 | 12.62 | 12.62 | -0.07 (-0.55%) | 803,800 |
| 12 Jan 2023 | CNY | 12.8 | 12.8 | 12.54 | 12.69 | 12.69 | -0.01 (-0.08%) | 997,600 |
| 11 Jan 2023 | CNY | 12.98 | 12.98 | 12.66 | 12.7 | 12.7 | -0.2 (-1.55%) | 1,024,300 |
| 10 Jan 2023 | CNY | 13 | 13 | 12.8 | 12.9 | 12.9 | -0.01 (-0.08%) | 1,212,800 |
