| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 12.58 | 12.75 | 12.56 | 12.7 | 12.7 | +0.06 (+0.47%) | 17,248,382 |
| 14 Feb 2023 | CNY | 12.71 | 12.78 | 12.51 | 12.64 | 12.64 | -0.05 (-0.39%) | 16,357,970 |
| 13 Feb 2023 | CNY | 12.32 | 12.73 | 12.28 | 12.69 | 12.69 | +0.34 (+2.75%) | 27,731,326 |
| 10 Feb 2023 | CNY | 12.55 | 12.6 | 12.23 | 12.35 | 12.35 | -0.23 (-1.83%) | 18,978,569 |
| 9 Feb 2023 | CNY | 12.19 | 12.6 | 12.12 | 12.58 | 12.58 | +0.38 (+3.11%) | 24,408,332 |
| 8 Feb 2023 | CNY | 12.4 | 12.48 | 12.2 | 12.2 | 12.2 | -0.2 (-1.61%) | 13,480,471 |
| 7 Feb 2023 | CNY | 12.22 | 12.41 | 12.16 | 12.4 | 12.4 | +0.18 (+1.47%) | 20,780,789 |
| 6 Feb 2023 | CNY | 12.2 | 12.4 | 12.16 | 12.22 | 12.22 | -0.08 (-0.65%) | 12,145,965 |
| 3 Feb 2023 | CNY | 12.36 | 12.38 | 12.04 | 12.3 | 12.3 | -0.04 (-0.32%) | 24,062,851 |
| 2 Feb 2023 | CNY | 12.48 | 12.64 | 12.29 | 12.34 | 12.34 | -0.13 (-1.04%) | 20,641,232 |
| 1 Feb 2023 | CNY | 12.13 | 12.56 | 12.1 | 12.47 | 12.47 | +0.32 (+2.63%) | 29,607,720 |
| 31 Jan 2023 | CNY | 12.07 | 12.22 | 11.96 | 12.15 | 12.15 | +0.07 (+0.58%) | 17,850,621 |
| 30 Jan 2023 | CNY | 12.08 | 12.24 | 12.02 | 12.08 | 12.08 | +0.18 (+1.51%) | 23,936,288 |
| 20 Jan 2023 | CNY | 11.8 | 12.04 | 11.8 | 11.9 | 11.9 | +0.15 (+1.28%) | 17,511,055 |
| 19 Jan 2023 | CNY | 11.71 | 11.87 | 11.62 | 11.75 | 11.75 | -0.01 (-0.09%) | 15,012,683 |
| 18 Jan 2023 | CNY | 11.7 | 11.92 | 11.62 | 11.76 | 11.76 | +0.06 (+0.51%) | 19,653,882 |
| 17 Jan 2023 | CNY | 11.25 | 11.85 | 11.22 | 11.7 | 11.7 | +0.5 (+4.46%) | 44,677,008 |
| 16 Jan 2023 | CNY | 10.98 | 11.26 | 10.88 | 11.2 | 11.2 | +0.22 (+2.00%) | 19,147,488 |
| 13 Jan 2023 | CNY | 11.15 | 11.17 | 10.9 | 10.98 | 10.98 | -0.11 (-0.99%) | 10,130,148 |
| 12 Jan 2023 | CNY | 11.05 | 11.2 | 10.94 | 11.09 | 11.09 | +0.12 (+1.09%) | 11,381,984 |
| 11 Jan 2023 | CNY | 11.04 | 11.2 | 10.97 | 10.97 | 10.97 | -0.12 (-1.08%) | 12,613,428 |
| 10 Jan 2023 | CNY | 11.1 | 11.15 | 10.98 | 11.09 | 11.09 | 0.0 (0.0%) | 12,347,400 |
| 9 Jan 2023 | CNY | 11.05 | 11.24 | 11 | 11.09 | 11.09 | +0.04 (+0.36%) | 17,857,349 |
| 6 Jan 2023 | CNY | 10.92 | 11.15 | 10.87 | 11.05 | 11.05 | +0.13 (+1.19%) | 20,352,051 |
| 5 Jan 2023 | CNY | 10.65 | 11.03 | 10.63 | 10.92 | 10.92 | +0.24 (+2.25%) | 19,043,897 |
| 4 Jan 2023 | CNY | 10.76 | 10.87 | 10.61 | 10.68 | 10.68 | -0.09 (-0.84%) | 11,727,482 |
| 3 Jan 2023 | CNY | 10.37 | 10.86 | 10.25 | 10.77 | 10.77 | +0.4 (+3.86%) | 18,789,998 |
| 30 Dec 2022 | CNY | 10.36 | 10.46 | 10.3 | 10.37 | 10.37 | +0.04 (+0.39%) | 8,044,607 |
| 29 Dec 2022 | CNY | 10.43 | 10.5 | 10.32 | 10.33 | 10.33 | -0.08 (-0.77%) | 8,636,150 |
| 28 Dec 2022 | CNY | 10.58 | 10.59 | 10.35 | 10.41 | 10.41 | -0.16 (-1.51%) | 10,264,582 |
