| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 12.91 | 13.6 | 12.89 | 13.54 | 13.54 | +0.64 (+4.96%) | 60,732,175 |
| 13 Feb 2023 | CNY | 12.77 | 13.01 | 12.6 | 12.9 | 12.9 | +0.18 (+1.42%) | 32,403,000 |
| 10 Feb 2023 | CNY | 12.66 | 12.97 | 12.63 | 12.72 | 12.72 | +0.01 (+0.08%) | 18,027,444 |
| 9 Feb 2023 | CNY | 12.64 | 12.85 | 12.6 | 12.71 | 12.71 | +0.06 (+0.47%) | 18,584,566 |
| 8 Feb 2023 | CNY | 12.86 | 12.95 | 12.58 | 12.65 | 12.65 | -0.16 (-1.25%) | 22,635,824 |
| 7 Feb 2023 | CNY | 12.92 | 13 | 12.7 | 12.81 | 12.81 | -0.04 (-0.31%) | 14,787,631 |
| 6 Feb 2023 | CNY | 13.13 | 13.14 | 12.73 | 12.85 | 12.85 | -0.31 (-2.36%) | 27,329,240 |
| 3 Feb 2023 | CNY | 13.39 | 13.39 | 12.95 | 13.16 | 13.16 | -0.21 (-1.57%) | 34,409,751 |
| 2 Feb 2023 | CNY | 13.38 | 13.47 | 13.13 | 13.37 | 13.37 | +0.05 (+0.38%) | 26,544,934 |
| 1 Feb 2023 | CNY | 13.21 | 13.64 | 13.15 | 13.32 | 13.32 | +0.08 (+0.60%) | 71,040,218 |
| 31 Jan 2023 | CNY | 12.52 | 13.32 | 12.4 | 13.24 | 13.24 | +0.72 (+5.75%) | 73,435,906 |
| 30 Jan 2023 | CNY | 12.95 | 12.97 | 12.47 | 12.52 | 12.52 | -0.2 (-1.57%) | 29,883,589 |
| 20 Jan 2023 | CNY | 12.43 | 12.73 | 12.39 | 12.72 | 12.72 | +0.31 (+2.50%) | 21,470,769 |
| 19 Jan 2023 | CNY | 12.27 | 12.43 | 12.21 | 12.41 | 12.41 | +0.08 (+0.65%) | 15,338,313 |
| 18 Jan 2023 | CNY | 12.31 | 12.55 | 12.26 | 12.33 | 12.33 | -0.07 (-0.56%) | 23,109,893 |
| 17 Jan 2023 | CNY | 12.18 | 12.45 | 12.11 | 12.4 | 12.4 | +0.25 (+2.06%) | 26,259,428 |
| 16 Jan 2023 | CNY | 11.41 | 12.31 | 11.39 | 12.15 | 12.15 | +0.76 (+6.67%) | 64,960,867 |
| 13 Jan 2023 | CNY | 11.18 | 11.52 | 11.16 | 11.39 | 11.39 | +0.21 (+1.88%) | 41,563,205 |
| 12 Jan 2023 | CNY | 11.8 | 11.82 | 11.12 | 11.18 | 11.18 | -0.66 (-5.57%) | 71,514,306 |
| 11 Jan 2023 | CNY | 11.88 | 11.96 | 11.81 | 11.84 | 11.84 | -0.04 (-0.34%) | 21,451,105 |
| 10 Jan 2023 | CNY | 12.29 | 12.34 | 11.84 | 11.88 | 11.88 | -0.48 (-3.88%) | 38,461,492 |
| 9 Jan 2023 | CNY | 12.65 | 12.66 | 12.28 | 12.36 | 12.36 | -0.24 (-1.90%) | 28,281,065 |
| 6 Jan 2023 | CNY | 12.25 | 12.85 | 12.11 | 12.6 | 12.6 | +0.35 (+2.86%) | 27,849,161 |
| 5 Jan 2023 | CNY | 11.96 | 12.32 | 11.96 | 12.25 | 12.25 | +0.28 (+2.34%) | 21,424,008 |
| 4 Jan 2023 | CNY | 12.07 | 12.19 | 11.91 | 11.97 | 11.97 | -0.02 (-0.17%) | 19,672,015 |
| 3 Jan 2023 | CNY | 12.33 | 12.35 | 11.71 | 11.99 | 11.99 | -0.31 (-2.52%) | 28,523,566 |
| 30 Dec 2022 | CNY | 12.2 | 12.41 | 12.2 | 12.3 | 12.3 | +0.07 (+0.57%) | 12,633,177 |
| 29 Dec 2022 | CNY | 12.24 | 12.45 | 12.15 | 12.23 | 12.23 | -0.02 (-0.16%) | 11,354,819 |
| 28 Dec 2022 | CNY | 12.4 | 12.47 | 12.08 | 12.25 | 12.25 | -0.19 (-1.53%) | 14,862,883 |
| 27 Dec 2022 | CNY | 11.97 | 12.53 | 11.83 | 12.44 | 12.44 | +0.55 (+4.63%) | 19,678,574 |
