| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 11.95 | 12.35 | 11.85 | 12.32 | 12.32 | +0.45 (+3.79%) | 19,283,740 |
| 16 Feb 2023 | CNY | 12.2 | 12.34 | 11.76 | 11.87 | 11.87 | -0.26 (-2.14%) | 12,092,490 |
| 15 Feb 2023 | CNY | 12.1 | 12.43 | 11.87 | 12.13 | 12.13 | +0.03 (+0.25%) | 14,346,490 |
| 14 Feb 2023 | CNY | 11.9 | 12.1 | 11.87 | 12.1 | 12.1 | +0.21 (+1.77%) | 7,373,250 |
| 13 Feb 2023 | CNY | 11.77 | 11.92 | 11.62 | 11.89 | 11.89 | +0.13 (+1.11%) | 8,039,600 |
| 10 Feb 2023 | CNY | 11.8 | 11.83 | 11.69 | 11.76 | 11.76 | -0.04 (-0.34%) | 3,967,553 |
| 9 Feb 2023 | CNY | 11.66 | 11.81 | 11.62 | 11.8 | 11.8 | +0.14 (+1.20%) | 5,287,350 |
| 8 Feb 2023 | CNY | 11.68 | 11.71 | 11.63 | 11.66 | 11.66 | -0.03 (-0.26%) | 3,283,599 |
| 7 Feb 2023 | CNY | 11.76 | 11.76 | 11.6 | 11.69 | 11.69 | +0.04 (+0.34%) | 4,078,603 |
| 6 Feb 2023 | CNY | 11.69 | 11.76 | 11.6 | 11.65 | 11.65 | -0.1 (-0.85%) | 4,202,850 |
| 3 Feb 2023 | CNY | 11.83 | 11.85 | 11.53 | 11.75 | 11.75 | -0.09 (-0.76%) | 5,979,112 |
| 2 Feb 2023 | CNY | 11.72 | 11.98 | 11.65 | 11.84 | 11.84 | +0.14 (+1.20%) | 6,553,834 |
| 1 Feb 2023 | CNY | 11.65 | 11.72 | 11.53 | 11.7 | 11.7 | +0.05 (+0.43%) | 6,270,050 |
| 31 Jan 2023 | CNY | 11.8 | 11.8 | 11.47 | 11.65 | 11.65 | -0.2 (-1.69%) | 10,419,900 |
| 30 Jan 2023 | CNY | 11.87 | 11.94 | 11.7 | 11.85 | 11.85 | 0.0 (0.0%) | 6,439,800 |
| 20 Jan 2023 | CNY | 12.01 | 12.14 | 11.82 | 11.85 | 11.85 | -0.15 (-1.25%) | 9,351,750 |
| 19 Jan 2023 | CNY | 11.89 | 12.17 | 11.75 | 12 | 12 | +0.22 (+1.87%) | 10,789,658 |
| 18 Jan 2023 | CNY | 11.58 | 11.97 | 11.57 | 11.78 | 11.78 | +0.1 (+0.86%) | 10,784,700 |
| 17 Jan 2023 | CNY | 11.15 | 12.05 | 11.15 | 11.68 | 11.68 | +0.47 (+4.19%) | 13,143,362 |
| 16 Jan 2023 | CNY | 11.08 | 11.24 | 11.08 | 11.21 | 11.21 | +0.1 (+0.90%) | 3,914,300 |
| 13 Jan 2023 | CNY | 11.05 | 11.21 | 11.01 | 11.11 | 11.11 | +0.07 (+0.63%) | 3,371,619 |
| 12 Jan 2023 | CNY | 11.1 | 11.1 | 10.94 | 11.04 | 11.04 | -0.01 (-0.09%) | 3,348,200 |
| 11 Jan 2023 | CNY | 10.9 | 11.29 | 10.88 | 11.05 | 11.05 | +0.12 (+1.10%) | 7,704,700 |
| 10 Jan 2023 | CNY | 10.82 | 11.05 | 10.71 | 10.93 | 10.93 | +0.11 (+1.02%) | 5,307,700 |
| 9 Jan 2023 | CNY | 10.78 | 10.85 | 10.74 | 10.82 | 10.82 | +0.06 (+0.56%) | 3,907,950 |
| 6 Jan 2023 | CNY | 10.89 | 10.93 | 10.71 | 10.76 | 10.76 | -0.11 (-1.01%) | 4,478,000 |
| 5 Jan 2023 | CNY | 10.81 | 11 | 10.78 | 10.87 | 10.87 | +0.02 (+0.18%) | 5,022,800 |
| 4 Jan 2023 | CNY | 10.77 | 10.88 | 10.71 | 10.85 | 10.85 | +0.07 (+0.65%) | 5,138,150 |
| 3 Jan 2023 | CNY | 10.53 | 10.79 | 10.52 | 10.78 | 10.78 | +0.28 (+2.67%) | 5,891,735 |
| 30 Dec 2022 | CNY | 10.61 | 10.66 | 10.46 | 10.5 | 10.5 | -0.09 (-0.85%) | 4,425,000 |
