| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 11.06 | 12 | 10.98 | 11.52 | 11.52 | +0.47 (+4.25%) | 31,660,709 |
| 24 Feb 2023 | CNY | 11.3 | 11.3 | 10.96 | 11.05 | 11.05 | -0.21 (-1.87%) | 10,403,700 |
| 23 Feb 2023 | CNY | 11.22 | 11.35 | 11.1 | 11.26 | 11.26 | +0.14 (+1.26%) | 10,621,851 |
| 22 Feb 2023 | CNY | 11.13 | 11.16 | 11.04 | 11.12 | 11.12 | -0.03 (-0.27%) | 4,010,907 |
| 21 Feb 2023 | CNY | 11.08 | 11.22 | 11.03 | 11.15 | 11.15 | +0.07 (+0.63%) | 6,862,409 |
| 20 Feb 2023 | CNY | 11.08 | 11.1 | 10.88 | 11.08 | 11.08 | +0.06 (+0.54%) | 6,533,009 |
| 17 Feb 2023 | CNY | 10.93 | 11.11 | 10.93 | 11.02 | 11.02 | +0.09 (+0.82%) | 7,163,125 |
| 16 Feb 2023 | CNY | 11.31 | 11.35 | 10.88 | 10.93 | 10.93 | -0.37 (-3.27%) | 13,355,298 |
| 15 Feb 2023 | CNY | 11.48 | 11.49 | 11.29 | 11.3 | 11.3 | -0.19 (-1.65%) | 9,634,400 |
| 14 Feb 2023 | CNY | 11.45 | 11.64 | 11.36 | 11.49 | 11.49 | +0.05 (+0.44%) | 13,709,165 |
| 13 Feb 2023 | CNY | 11.33 | 11.58 | 11.33 | 11.44 | 11.44 | +0.12 (+1.06%) | 12,084,088 |
| 10 Feb 2023 | CNY | 11.37 | 11.39 | 11.15 | 11.32 | 11.32 | +0.03 (+0.27%) | 10,026,300 |
| 9 Feb 2023 | CNY | 11.11 | 11.31 | 11.01 | 11.29 | 11.29 | +0.13 (+1.16%) | 9,271,076 |
| 8 Feb 2023 | CNY | 11.24 | 11.25 | 11.15 | 11.16 | 11.16 | -0.08 (-0.71%) | 5,343,251 |
| 7 Feb 2023 | CNY | 11.23 | 11.3 | 11.2 | 11.24 | 11.24 | 0.0 (0.0%) | 6,406,513 |
| 6 Feb 2023 | CNY | 11.29 | 11.36 | 11.2 | 11.24 | 11.24 | -0.05 (-0.44%) | 5,276,500 |
| 3 Feb 2023 | CNY | 11.43 | 11.43 | 11.13 | 11.29 | 11.29 | -0.1 (-0.88%) | 8,125,708 |
| 2 Feb 2023 | CNY | 11.4 | 11.45 | 11.28 | 11.39 | 11.39 | -0.01 (-0.09%) | 9,077,088 |
| 1 Feb 2023 | CNY | 11.28 | 11.42 | 11.2 | 11.4 | 11.4 | +0.12 (+1.06%) | 12,963,929 |
| 31 Jan 2023 | CNY | 11.22 | 11.29 | 11.09 | 11.28 | 11.28 | +0.07 (+0.62%) | 9,000,385 |
| 30 Jan 2023 | CNY | 11.18 | 11.39 | 11.11 | 11.21 | 11.21 | +0.17 (+1.54%) | 13,069,032 |
| 20 Jan 2023 | CNY | 10.77 | 11.13 | 10.74 | 11.04 | 11.04 | +0.25 (+2.32%) | 9,581,990 |
| 19 Jan 2023 | CNY | 10.72 | 10.83 | 10.68 | 10.79 | 10.79 | 0.0 (0.0%) | 5,677,388 |
| 18 Jan 2023 | CNY | 10.97 | 10.99 | 10.75 | 10.79 | 10.79 | -0.08 (-0.74%) | 7,472,853 |
| 17 Jan 2023 | CNY | 11.3 | 11.46 | 10.77 | 10.87 | 10.87 | -0.1 (-0.91%) | 15,531,672 |
| 16 Jan 2023 | CNY | 10.93 | 11.04 | 10.82 | 10.97 | 10.97 | +0.16 (+1.48%) | 7,312,733 |
| 13 Jan 2023 | CNY | 11 | 11.04 | 10.72 | 10.81 | 10.81 | -0.15 (-1.37%) | 10,302,727 |
| 12 Jan 2023 | CNY | 11.13 | 11.18 | 10.96 | 10.96 | 10.96 | -0.14 (-1.26%) | 8,005,821 |
| 11 Jan 2023 | CNY | 11.15 | 11.35 | 11.08 | 11.1 | 11.1 | -0.07 (-0.63%) | 10,474,514 |
| 10 Jan 2023 | CNY | 11.35 | 11.47 | 11.13 | 11.17 | 11.17 | -0.24 (-2.10%) | 14,221,076 |
