| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 12.13 | 12.3 | 12 | 12.3 | 12.3 | +0.18 (+1.49%) | 32,859,643 |
| 13 Feb 2023 | CNY | 12 | 12.15 | 11.9 | 12.12 | 12.12 | +0.06 (+0.50%) | 26,177,593 |
| 10 Feb 2023 | CNY | 12.4 | 12.45 | 11.97 | 12.06 | 12.06 | -0.46 (-3.67%) | 57,337,841 |
| 9 Feb 2023 | CNY | 12.33 | 12.55 | 12.3 | 12.52 | 12.52 | +0.06 (+0.48%) | 24,192,210 |
| 8 Feb 2023 | CNY | 12.58 | 12.67 | 12.42 | 12.46 | 12.46 | -0.24 (-1.89%) | 29,303,303 |
| 7 Feb 2023 | CNY | 12.56 | 12.72 | 12.44 | 12.7 | 12.7 | +0.2 (+1.60%) | 35,158,951 |
| 6 Feb 2023 | CNY | 12.72 | 12.72 | 12.4 | 12.5 | 12.5 | -0.64 (-4.87%) | 49,645,784 |
| 3 Feb 2023 | CNY | 13.02 | 13.16 | 12.88 | 13.14 | 13.14 | -0.21 (-1.57%) | 55,445,128 |
| 2 Feb 2023 | CNY | 13.01 | 13.68 | 13 | 13.35 | 13.35 | +0.63 (+4.95%) | 91,400,867 |
| 1 Feb 2023 | CNY | 12.47 | 12.85 | 12.46 | 12.72 | 12.72 | +0.25 (+2.00%) | 78,053,565 |
| 31 Jan 2023 | CNY | 12.29 | 12.75 | 12.12 | 12.47 | 12.47 | +0.19 (+1.55%) | 68,898,437 |
| 30 Jan 2023 | CNY | 12.63 | 12.63 | 12.2 | 12.28 | 12.28 | -0.33 (-2.62%) | 89,704,443 |
| 20 Jan 2023 | CNY | 11.85 | 12.61 | 11.48 | 12.61 | 12.61 | +1.15 (+10.03%) | 124,596,127 |
| 19 Jan 2023 | CNY | 11.4 | 11.59 | 11.34 | 11.46 | 11.46 | +0.01 (+0.09%) | 32,169,207 |
| 18 Jan 2023 | CNY | 11.39 | 11.55 | 11.35 | 11.45 | 11.45 | +0.02 (+0.17%) | 27,149,824 |
| 17 Jan 2023 | CNY | 11.59 | 11.65 | 11.35 | 11.43 | 11.43 | -0.28 (-2.39%) | 38,431,896 |
| 16 Jan 2023 | CNY | 11.9 | 12.03 | 11.58 | 11.71 | 11.71 | -0.09 (-0.76%) | 56,559,730 |
| 13 Jan 2023 | CNY | 11.73 | 11.88 | 11.65 | 11.8 | 11.8 | +0.2 (+1.72%) | 37,265,659 |
| 12 Jan 2023 | CNY | 11.77 | 11.91 | 11.54 | 11.6 | 11.6 | -0.24 (-2.03%) | 34,692,389 |
| 11 Jan 2023 | CNY | 11.8 | 11.99 | 11.67 | 11.84 | 11.84 | +0.01 (+0.08%) | 27,932,306 |
| 10 Jan 2023 | CNY | 11.99 | 11.99 | 11.76 | 11.83 | 11.83 | -0.17 (-1.42%) | 28,012,209 |
| 9 Jan 2023 | CNY | 11.53 | 12.11 | 11.45 | 12 | 12 | +0.7 (+6.19%) | 62,609,702 |
| 6 Jan 2023 | CNY | 11.32 | 11.66 | 11.23 | 11.3 | 11.3 | -0.14 (-1.22%) | 48,011,999 |
| 5 Jan 2023 | CNY | 11.63 | 12.1 | 11.4 | 11.44 | 11.44 | -0.14 (-1.21%) | 64,337,269 |
| 4 Jan 2023 | CNY | 11.35 | 11.69 | 11.28 | 11.58 | 11.58 | +0.17 (+1.49%) | 47,557,743 |
| 3 Jan 2023 | CNY | 10.88 | 11.47 | 10.85 | 11.41 | 11.41 | +0.37 (+3.35%) | 54,540,790 |
| 30 Dec 2022 | CNY | 10.76 | 11.17 | 10.66 | 11.04 | 11.04 | +0.34 (+3.18%) | 66,501,769 |
| 29 Dec 2022 | CNY | 10.58 | 10.84 | 10.52 | 10.7 | 10.7 | 0.0 (0.0%) | 25,790,324 |
| 28 Dec 2022 | CNY | 10.44 | 10.93 | 10.41 | 10.7 | 10.7 | +0.28 (+2.69%) | 53,915,933 |
| 27 Dec 2022 | CNY | 10.61 | 10.67 | 10.29 | 10.42 | 10.42 | -0.18 (-1.70%) | 43,476,107 |
