| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 10.79 | 10.92 | 10.72 | 10.91 | 10.91 | +0.04 (+0.37%) | 4,068,000 |
| 21 Feb 2023 | CNY | 10.91 | 11 | 10.79 | 10.87 | 10.87 | -0.05 (-0.46%) | 4,092,200 |
| 20 Feb 2023 | CNY | 10.76 | 10.96 | 10.65 | 10.92 | 10.92 | +0.16 (+1.49%) | 5,222,301 |
| 17 Feb 2023 | CNY | 10.82 | 10.92 | 10.73 | 10.76 | 10.76 | -0.04 (-0.37%) | 6,866,472 |
| 16 Feb 2023 | CNY | 11.09 | 11.19 | 10.69 | 10.8 | 10.8 | -0.34 (-3.05%) | 8,973,500 |
| 15 Feb 2023 | CNY | 10.9 | 11.2 | 10.84 | 11.14 | 11.14 | +0.25 (+2.30%) | 8,199,600 |
| 14 Feb 2023 | CNY | 10.88 | 10.92 | 10.73 | 10.89 | 10.89 | +0.03 (+0.28%) | 5,518,920 |
| 13 Feb 2023 | CNY | 10.85 | 10.94 | 10.73 | 10.86 | 10.86 | -0.05 (-0.46%) | 6,795,341 |
| 10 Feb 2023 | CNY | 10.86 | 11.03 | 10.79 | 10.91 | 10.91 | -0.02 (-0.18%) | 6,328,501 |
| 9 Feb 2023 | CNY | 10.84 | 10.96 | 10.78 | 10.93 | 10.93 | +0.06 (+0.55%) | 6,848,500 |
| 8 Feb 2023 | CNY | 11.1 | 11.11 | 10.8 | 10.87 | 10.87 | -0.13 (-1.18%) | 6,884,948 |
| 7 Feb 2023 | CNY | 10.74 | 11.04 | 10.7 | 11 | 11 | +0.23 (+2.14%) | 9,845,601 |
| 6 Feb 2023 | CNY | 10.73 | 10.95 | 10.71 | 10.77 | 10.77 | +0.05 (+0.47%) | 9,474,300 |
| 3 Feb 2023 | CNY | 10.59 | 10.76 | 10.53 | 10.72 | 10.72 | +0.11 (+1.04%) | 9,616,249 |
| 2 Feb 2023 | CNY | 10.65 | 10.79 | 10.59 | 10.61 | 10.61 | -0.12 (-1.12%) | 9,749,788 |
| 1 Feb 2023 | CNY | 10.5 | 10.73 | 10.42 | 10.73 | 10.73 | +0.13 (+1.23%) | 16,252,883 |
| 31 Jan 2023 | CNY | 10.11 | 10.82 | 10.06 | 10.6 | 10.6 | +0.49 (+4.85%) | 24,970,791 |
| 30 Jan 2023 | CNY | 10.25 | 10.35 | 9.87 | 10.11 | 10.11 | +0.34 (+3.48%) | 19,380,952 |
| 20 Jan 2023 | CNY | 9.64 | 9.78 | 9.61 | 9.77 | 9.77 | +0.13 (+1.35%) | 6,537,625 |
| 19 Jan 2023 | CNY | 9.47 | 9.64 | 9.44 | 9.64 | 9.64 | +0.14 (+1.47%) | 4,986,325 |
| 18 Jan 2023 | CNY | 9.39 | 9.53 | 9.35 | 9.5 | 9.5 | +0.09 (+0.96%) | 4,020,671 |
| 17 Jan 2023 | CNY | 9.49 | 9.54 | 9.39 | 9.41 | 9.41 | -0.08 (-0.84%) | 2,630,388 |
| 16 Jan 2023 | CNY | 9.4 | 9.53 | 9.35 | 9.49 | 9.49 | +0.13 (+1.39%) | 3,267,400 |
| 13 Jan 2023 | CNY | 9.35 | 9.43 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 2,037,100 |
| 12 Jan 2023 | CNY | 9.35 | 9.44 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 2,442,700 |
| 11 Jan 2023 | CNY | 9.48 | 9.58 | 9.32 | 9.36 | 9.36 | -0.11 (-1.16%) | 4,165,614 |
| 10 Jan 2023 | CNY | 9.46 | 9.54 | 9.42 | 9.47 | 9.47 | +0.02 (+0.21%) | 3,578,700 |
| 9 Jan 2023 | CNY | 9.42 | 9.57 | 9.35 | 9.45 | 9.45 | +0.09 (+0.96%) | 4,472,100 |
| 6 Jan 2023 | CNY | 9.39 | 9.48 | 9.3 | 9.36 | 9.36 | -0.05 (-0.53%) | 3,563,100 |
| 5 Jan 2023 | CNY | 9.44 | 9.48 | 9.31 | 9.41 | 9.41 | +0.03 (+0.32%) | 4,868,020 |
