| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 13.63 | 13.82 | 13.63 | 13.7 | 13.7 | +0.07 (+0.51%) | 3,222,501 |
| 23 Feb 2023 | CNY | 13.87 | 13.95 | 13.52 | 13.63 | 13.63 | -0.31 (-2.22%) | 5,515,927 |
| 22 Feb 2023 | CNY | 13.82 | 13.96 | 13.72 | 13.94 | 13.94 | +0.06 (+0.43%) | 3,744,654 |
| 21 Feb 2023 | CNY | 13.9 | 14.05 | 13.72 | 13.88 | 13.88 | -0.06 (-0.43%) | 5,127,569 |
| 20 Feb 2023 | CNY | 13.7 | 13.97 | 13.65 | 13.94 | 13.94 | +0.28 (+2.05%) | 5,769,122 |
| 17 Feb 2023 | CNY | 13.91 | 14.05 | 13.64 | 13.66 | 13.66 | -0.29 (-2.08%) | 7,584,697 |
| 16 Feb 2023 | CNY | 14.54 | 14.62 | 13.8 | 13.95 | 13.95 | -0.73 (-4.97%) | 13,564,169 |
| 15 Feb 2023 | CNY | 14.7 | 14.72 | 14.4 | 14.68 | 14.68 | -0.12 (-0.81%) | 11,131,637 |
| 14 Feb 2023 | CNY | 14.6 | 14.82 | 14.31 | 14.8 | 14.8 | +0.35 (+2.42%) | 16,452,727 |
| 13 Feb 2023 | CNY | 14.5 | 14.54 | 14.23 | 14.45 | 14.45 | -0.21 (-1.43%) | 13,397,842 |
| 10 Feb 2023 | CNY | 15.05 | 15.15 | 14.58 | 14.66 | 14.66 | -0.47 (-3.11%) | 22,235,211 |
| 9 Feb 2023 | CNY | 15.49 | 15.62 | 14.63 | 15.13 | 15.13 | -0.68 (-4.30%) | 33,309,809 |
| 8 Feb 2023 | CNY | 15.81 | 15.81 | 15.26 | 15.81 | 15.81 | +1.44 (+10.02%) | 13,744,132 |
| 7 Feb 2023 | CNY | 13.03 | 14.37 | 12.96 | 14.37 | 14.37 | +1.31 (+10.03%) | 8,266,603 |
| 6 Feb 2023 | CNY | 13.18 | 13.23 | 12.96 | 13.06 | 13.06 | -0.07 (-0.53%) | 2,738,100 |
| 3 Feb 2023 | CNY | 13.07 | 13.17 | 12.85 | 13.13 | 13.13 | +0.09 (+0.69%) | 4,432,511 |
| 2 Feb 2023 | CNY | 13.03 | 13.42 | 12.86 | 13.04 | 13.04 | +0.1 (+0.77%) | 5,823,985 |
| 1 Feb 2023 | CNY | 12.64 | 12.95 | 12.53 | 12.94 | 12.94 | +0.32 (+2.54%) | 3,942,040 |
| 31 Jan 2023 | CNY | 12.46 | 12.66 | 12.35 | 12.62 | 12.62 | +0.16 (+1.28%) | 3,553,673 |
| 30 Jan 2023 | CNY | 12.35 | 12.55 | 12.28 | 12.46 | 12.46 | +0.21 (+1.71%) | 2,619,961 |
| 20 Jan 2023 | CNY | 12.38 | 12.39 | 12.17 | 12.25 | 12.25 | -0.05 (-0.41%) | 1,986,100 |
| 19 Jan 2023 | CNY | 12.14 | 12.35 | 12.1 | 12.3 | 12.3 | +0.13 (+1.07%) | 2,087,400 |
| 18 Jan 2023 | CNY | 12.04 | 12.25 | 11.98 | 12.17 | 12.17 | +0.19 (+1.59%) | 2,064,824 |
| 17 Jan 2023 | CNY | 12.03 | 12.18 | 11.89 | 11.98 | 11.98 | -0.06 (-0.50%) | 1,897,754 |
| 16 Jan 2023 | CNY | 11.72 | 12.07 | 11.7 | 12.04 | 12.04 | +0.39 (+3.35%) | 3,265,019 |
| 13 Jan 2023 | CNY | 11.6 | 11.78 | 11.55 | 11.65 | 11.65 | -0.07 (-0.60%) | 1,355,200 |
| 12 Jan 2023 | CNY | 11.62 | 11.78 | 11.59 | 11.72 | 11.72 | +0.11 (+0.95%) | 1,680,700 |
| 11 Jan 2023 | CNY | 11.86 | 11.95 | 11.6 | 11.61 | 11.61 | -0.19 (-1.61%) | 1,955,888 |
| 10 Jan 2023 | CNY | 11.99 | 11.99 | 11.73 | 11.8 | 11.8 | -0.11 (-0.92%) | 1,523,656 |
| 9 Jan 2023 | CNY | 11.69 | 11.99 | 11.68 | 11.91 | 11.91 | +0.23 (+1.97%) | 2,005,600 |
