| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 11.48 | 11.48 | 11.25 | 11.4 | 11.4 | -0.07 (-0.61%) | 11,651,554 |
| 17 Feb 2023 | CNY | 11.45 | 11.53 | 11.29 | 11.47 | 11.47 | +0.03 (+0.26%) | 14,437,548 |
| 16 Feb 2023 | CNY | 11.79 | 11.81 | 11.37 | 11.44 | 11.44 | -0.32 (-2.72%) | 21,976,463 |
| 15 Feb 2023 | CNY | 11.85 | 12.06 | 11.71 | 11.76 | 11.76 | -0.13 (-1.09%) | 24,215,651 |
| 14 Feb 2023 | CNY | 11.99 | 12.02 | 11.77 | 11.89 | 11.89 | -0.13 (-1.08%) | 21,925,394 |
| 13 Feb 2023 | CNY | 11.69 | 12.14 | 11.66 | 12.02 | 12.02 | +0.34 (+2.91%) | 33,956,215 |
| 10 Feb 2023 | CNY | 11.41 | 11.96 | 11.4 | 11.68 | 11.68 | +0.22 (+1.92%) | 28,427,938 |
| 9 Feb 2023 | CNY | 11.52 | 11.52 | 11.32 | 11.46 | 11.46 | +0.01 (+0.09%) | 13,732,800 |
| 8 Feb 2023 | CNY | 11.37 | 11.47 | 11.28 | 11.45 | 11.45 | +0.12 (+1.06%) | 16,752,228 |
| 7 Feb 2023 | CNY | 11.11 | 11.34 | 11.08 | 11.33 | 11.33 | +0.19 (+1.71%) | 14,041,576 |
| 6 Feb 2023 | CNY | 11.39 | 11.39 | 11.12 | 11.14 | 11.14 | -0.18 (-1.59%) | 15,060,215 |
| 3 Feb 2023 | CNY | 11.31 | 11.35 | 11.21 | 11.32 | 11.32 | -0.13 (-1.14%) | 12,920,702 |
| 2 Feb 2023 | CNY | 11.6 | 11.66 | 11.25 | 11.45 | 11.45 | +0.02 (+0.17%) | 25,684,334 |
| 1 Feb 2023 | CNY | 11.13 | 11.43 | 11.08 | 11.43 | 11.43 | +0.3 (+2.70%) | 20,668,690 |
| 31 Jan 2023 | CNY | 11.03 | 11.15 | 10.93 | 11.13 | 11.13 | +0.11 (+1.00%) | 15,285,264 |
| 30 Jan 2023 | CNY | 11.19 | 11.33 | 10.95 | 11.02 | 11.02 | -0.02 (-0.18%) | 37,598,387 |
| 20 Jan 2023 | CNY | 10.2 | 11.15 | 10.2 | 11.04 | 11.04 | -0.16 (-1.43%) | 38,925,063 |
| 19 Jan 2023 | CNY | 12.32 | 12.32 | 11.09 | 11.2 | 11.2 | -1.12 (-9.09%) | 61,146,266 |
| 18 Jan 2023 | CNY | 12.33 | 12.45 | 12.23 | 12.32 | 12.32 | -0.03 (-0.24%) | 15,622,375 |
| 17 Jan 2023 | CNY | 12.31 | 12.43 | 12.02 | 12.35 | 12.35 | 0.0 (0.0%) | 25,855,374 |
| 16 Jan 2023 | CNY | 12.77 | 12.77 | 12.2 | 12.35 | 12.35 | -0.33 (-2.60%) | 20,839,446 |
| 13 Jan 2023 | CNY | 12.66 | 12.92 | 12.6 | 12.68 | 12.68 | +0.01 (+0.08%) | 19,511,496 |
| 12 Jan 2023 | CNY | 12.38 | 12.95 | 12.38 | 12.67 | 12.67 | +0.39 (+3.18%) | 23,071,360 |
| 11 Jan 2023 | CNY | 12.56 | 12.65 | 12.27 | 12.28 | 12.28 | -0.38 (-3.00%) | 13,333,572 |
| 10 Jan 2023 | CNY | 12.96 | 12.96 | 12.6 | 12.66 | 12.66 | -0.15 (-1.17%) | 9,681,932 |
| 9 Jan 2023 | CNY | 12.93 | 12.99 | 12.77 | 12.81 | 12.81 | -0.33 (-2.51%) | 15,081,806 |
| 6 Jan 2023 | CNY | 13.18 | 13.38 | 12.56 | 13.14 | 13.14 | -0.04 (-0.30%) | 35,407,257 |
| 5 Jan 2023 | CNY | 13.32 | 13.36 | 13.1 | 13.18 | 13.18 | -0.09 (-0.68%) | 13,093,600 |
| 4 Jan 2023 | CNY | 13.25 | 13.38 | 13.08 | 13.27 | 13.27 | -0.07 (-0.52%) | 11,247,754 |
| 3 Jan 2023 | CNY | 13.12 | 13.38 | 12.96 | 13.34 | 13.34 | +0.22 (+1.68%) | 14,812,698 |
