| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 10.8 | 10.84 | 10.57 | 10.59 | 10.59 | -0.2 (-1.85%) | 8,280,739 |
| 21 Feb 2023 | CNY | 10.87 | 11.05 | 10.77 | 10.79 | 10.79 | -0.1 (-0.92%) | 8,817,548 |
| 20 Feb 2023 | CNY | 10.84 | 10.92 | 10.63 | 10.89 | 10.89 | +0.12 (+1.11%) | 4,782,094 |
| 17 Feb 2023 | CNY | 10.82 | 10.99 | 10.69 | 10.77 | 10.77 | -0.11 (-1.01%) | 6,137,453 |
| 16 Feb 2023 | CNY | 11.37 | 11.42 | 10.8 | 10.88 | 10.88 | -0.6 (-5.23%) | 13,930,600 |
| 15 Feb 2023 | CNY | 11.34 | 11.65 | 11.28 | 11.48 | 11.48 | +0.15 (+1.32%) | 12,855,938 |
| 14 Feb 2023 | CNY | 11.14 | 12.18 | 11.05 | 11.33 | 11.33 | +0.2 (+1.80%) | 16,194,204 |
| 13 Feb 2023 | CNY | 11.04 | 11.2 | 10.96 | 11.13 | 11.13 | +0.1 (+0.91%) | 6,775,900 |
| 10 Feb 2023 | CNY | 11.03 | 11.14 | 10.9 | 11.03 | 11.03 | -0.11 (-0.99%) | 8,357,172 |
| 9 Feb 2023 | CNY | 10.6 | 11.35 | 10.56 | 11.14 | 11.14 | +0.46 (+4.31%) | 17,119,345 |
| 8 Feb 2023 | CNY | 10.89 | 10.96 | 10.66 | 10.68 | 10.68 | -0.18 (-1.66%) | 6,700,900 |
| 7 Feb 2023 | CNY | 10.48 | 10.86 | 10.42 | 10.86 | 10.86 | +0.32 (+3.04%) | 10,552,516 |
| 6 Feb 2023 | CNY | 10.57 | 10.62 | 10.47 | 10.54 | 10.54 | +0.12 (+1.15%) | 5,606,600 |
| 3 Feb 2023 | CNY | 10.55 | 10.55 | 10.27 | 10.42 | 10.42 | -0.09 (-0.86%) | 4,835,300 |
| 2 Feb 2023 | CNY | 10.52 | 10.56 | 10.45 | 10.51 | 10.51 | -0.04 (-0.38%) | 4,360,291 |
| 1 Feb 2023 | CNY | 10.47 | 10.64 | 10.4 | 10.55 | 10.55 | +0.1 (+0.96%) | 7,274,772 |
| 31 Jan 2023 | CNY | 10.43 | 10.49 | 10.32 | 10.45 | 10.45 | +0.01 (+0.10%) | 3,915,329 |
| 30 Jan 2023 | CNY | 10.35 | 10.52 | 10.27 | 10.44 | 10.44 | +0.21 (+2.05%) | 7,110,684 |
| 20 Jan 2023 | CNY | 10.26 | 10.26 | 10.18 | 10.23 | 10.23 | +0.04 (+0.39%) | 3,469,700 |
| 19 Jan 2023 | CNY | 10.25 | 10.29 | 10.12 | 10.19 | 10.19 | -0.14 (-1.36%) | 3,547,700 |
| 18 Jan 2023 | CNY | 10.3 | 10.43 | 10.2 | 10.33 | 10.33 | +0.01 (+0.10%) | 4,699,184 |
| 17 Jan 2023 | CNY | 10.18 | 10.56 | 10.11 | 10.32 | 10.32 | +0.05 (+0.49%) | 7,933,700 |
| 16 Jan 2023 | CNY | 10.18 | 10.3 | 10.02 | 10.27 | 10.27 | -0.07 (-0.68%) | 10,777,924 |
| 13 Jan 2023 | CNY | 9.74 | 10.7 | 9.7 | 10.34 | 10.34 | +0.61 (+6.27%) | 15,680,730 |
| 12 Jan 2023 | CNY | 9.65 | 9.83 | 9.65 | 9.73 | 9.73 | +0.08 (+0.83%) | 1,812,500 |
| 11 Jan 2023 | CNY | 9.93 | 9.95 | 9.64 | 9.65 | 9.65 | -0.22 (-2.23%) | 2,872,200 |
| 10 Jan 2023 | CNY | 9.94 | 10.09 | 9.86 | 9.87 | 9.87 | -0.15 (-1.50%) | 2,675,100 |
| 9 Jan 2023 | CNY | 10.04 | 10.16 | 9.99 | 10.02 | 10.02 | -0.03 (-0.30%) | 3,384,853 |
| 6 Jan 2023 | CNY | 9.95 | 10.41 | 9.87 | 10.05 | 10.05 | +0.14 (+1.41%) | 6,656,298 |
| 5 Jan 2023 | CNY | 9.98 | 9.98 | 9.82 | 9.91 | 9.91 | +0.05 (+0.51%) | 1,818,579 |
