| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 10.18 | 9.88 | 9.88 | 10.18 | 10.18 | +0.3 (+3.04%) | 13,090,940 |
| 6 Feb 2023 | CNY | 10 | 9.84 | 9.94 | 9.88 | 9.88 | -0.06 (-0.60%) | 4,947,100 |
| 3 Feb 2023 | CNY | 10.01 | 9.82 | 10 | 9.94 | 9.94 | -0.05 (-0.50%) | 7,287,400 |
| 2 Feb 2023 | CNY | 10.06 | 9.95 | 10.05 | 9.99 | 9.99 | -0.09 (-0.89%) | 7,534,330 |
| 1 Feb 2023 | CNY | 10.08 | 9.96 | 10.02 | 10.08 | 10.08 | +0.04 (+0.40%) | 10,325,860 |
| 31 Jan 2023 | CNY | 10.09 | 9.7 | 9.82 | 10.04 | 10.04 | +0.19 (+1.93%) | 11,856,650 |
| 30 Jan 2023 | CNY | 10.11 | 9.8 | 9.92 | 9.85 | 9.85 | +0.02 (+0.20%) | 13,515,220 |
| 20 Jan 2023 | CNY | 9.9 | 9.41 | 9.44 | 9.83 | 9.83 | +0.43 (+4.57%) | 16,240,260 |
| 19 Jan 2023 | CNY | 9.42 | 9.3 | 9.3 | 9.4 | 9.4 | +0.06 (+0.64%) | 5,209,700 |
| 18 Jan 2023 | CNY | 9.38 | 9.24 | 9.27 | 9.34 | 9.34 | +0.02 (+0.21%) | 5,228,490 |
| 17 Jan 2023 | CNY | 9.45 | 9.19 | 9.22 | 9.32 | 9.32 | +0.1 (+1.08%) | 6,811,200 |
| 16 Jan 2023 | CNY | 9.27 | 9.06 | 9.1 | 9.22 | 9.22 | +0.11 (+1.21%) | 4,536,300 |
| 13 Jan 2023 | CNY | 9.33 | 9.05 | 9.2 | 9.11 | 9.11 | -0.07 (-0.76%) | 5,616,500 |
| 12 Jan 2023 | CNY | 9.28 | 9.13 | 9.17 | 9.18 | 9.18 | +0.03 (+0.33%) | 4,181,900 |
| 11 Jan 2023 | CNY | 9.33 | 9.12 | 9.3 | 9.15 | 9.15 | -0.09 (-0.97%) | 5,555,400 |
| 10 Jan 2023 | CNY | 9.49 | 9.24 | 9.43 | 9.24 | 9.24 | -0.24 (-2.53%) | 8,179,100 |
| 9 Jan 2023 | CNY | 9.65 | 9.43 | 9.63 | 9.48 | 9.48 | -0.08 (-0.84%) | 7,337,400 |
| 6 Jan 2023 | CNY | 9.65 | 9.39 | 9.39 | 9.56 | 9.56 | +0.11 (+1.16%) | 9,229,400 |
| 5 Jan 2023 | CNY | 9.49 | 9.27 | 9.35 | 9.45 | 9.45 | +0.13 (+1.39%) | 8,550,160 |
| 4 Jan 2023 | CNY | 9.42 | 9.21 | 9.3 | 9.32 | 9.32 | -0.02 (-0.21%) | 5,715,900 |
| 3 Jan 2023 | CNY | 9.37 | 9.03 | 9.09 | 9.34 | 9.34 | +0.26 (+2.86%) | 8,466,100 |
| 30 Dec 2022 | CNY | 9.2 | 9.03 | 9.03 | 9.08 | 9.08 | +0.05 (+0.55%) | 4,423,200 |
| 29 Dec 2022 | CNY | 9.16 | 9.02 | 9.15 | 9.03 | 9.03 | -0.08 (-0.88%) | 4,402,200 |
| 28 Dec 2022 | CNY | 9.38 | 9.1 | 9.3 | 9.11 | 9.11 | -0.25 (-2.67%) | 6,497,800 |
| 27 Dec 2022 | CNY | 9.52 | 9.18 | 9.48 | 9.36 | 9.36 | -0.07 (-0.74%) | 7,610,900 |
| 26 Dec 2022 | CNY | 9.59 | 8.91 | 8.91 | 9.43 | 9.43 | +0.41 (+4.55%) | 14,418,520 |
| 23 Dec 2022 | CNY | 9.44 | 8.94 | 9.3 | 9.02 | 9.02 | -0.33 (-3.53%) | 13,357,430 |
| 22 Dec 2022 | CNY | 10.03 | 9.2 | 9.2 | 9.35 | 9.35 | +0.11 (+1.19%) | 14,850,700 |
| 21 Dec 2022 | CNY | 9.77 | 9.21 | 9.73 | 9.24 | 9.24 | -0.43 (-4.45%) | 14,587,430 |
| 20 Dec 2022 | CNY | 9.8 | 9.27 | 9.62 | 9.67 | 9.67 | -0.16 (-1.63%) | 11,808,070 |
