| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.18 | 10.27 | 10.13 | 10.2 | 10.2 | -0.03 (-0.29%) | 8,641,195 |
| 22 Feb 2023 | CNY | 10.32 | 10.41 | 10.17 | 10.23 | 10.23 | -0.11 (-1.06%) | 11,028,336 |
| 21 Feb 2023 | CNY | 10.31 | 10.41 | 10.26 | 10.34 | 10.34 | -0.01 (-0.10%) | 8,661,480 |
| 20 Feb 2023 | CNY | 10.32 | 10.37 | 10.16 | 10.35 | 10.35 | +0.06 (+0.58%) | 9,557,804 |
| 17 Feb 2023 | CNY | 10.49 | 10.6 | 10.28 | 10.29 | 10.29 | -0.16 (-1.53%) | 11,008,374 |
| 16 Feb 2023 | CNY | 10.87 | 10.99 | 10.39 | 10.45 | 10.45 | -0.47 (-4.30%) | 21,008,190 |
| 15 Feb 2023 | CNY | 11.05 | 11.08 | 10.85 | 10.92 | 10.92 | -0.13 (-1.18%) | 15,423,732 |
| 14 Feb 2023 | CNY | 11.09 | 11.1 | 10.88 | 11.05 | 11.05 | +0.02 (+0.18%) | 16,754,525 |
| 13 Feb 2023 | CNY | 10.8 | 11.1 | 10.8 | 11.03 | 11.03 | +0.17 (+1.57%) | 17,076,983 |
| 10 Feb 2023 | CNY | 11.07 | 11.07 | 10.77 | 10.86 | 10.86 | -0.22 (-1.99%) | 17,489,680 |
| 9 Feb 2023 | CNY | 10.94 | 11.16 | 10.84 | 11.08 | 11.08 | +0.08 (+0.73%) | 24,380,250 |
| 8 Feb 2023 | CNY | 10.77 | 11.09 | 10.75 | 11 | 11 | +0.17 (+1.57%) | 28,865,508 |
| 7 Feb 2023 | CNY | 10.71 | 10.85 | 10.71 | 10.83 | 10.83 | +0.11 (+1.03%) | 13,197,312 |
| 6 Feb 2023 | CNY | 10.69 | 10.84 | 10.68 | 10.72 | 10.72 | -0.01 (-0.09%) | 12,021,610 |
| 3 Feb 2023 | CNY | 10.78 | 10.83 | 10.56 | 10.73 | 10.73 | -0.15 (-1.38%) | 15,860,568 |
| 2 Feb 2023 | CNY | 11 | 11 | 10.79 | 10.88 | 10.88 | -0.12 (-1.09%) | 18,394,937 |
| 1 Feb 2023 | CNY | 10.88 | 11 | 10.82 | 11 | 11 | 0.0 (0.0%) | 25,456,839 |
| 31 Jan 2023 | CNY | 10.46 | 11.03 | 10.46 | 11 | 11 | +0.47 (+4.46%) | 34,805,683 |
| 30 Jan 2023 | CNY | 10.42 | 10.69 | 10.42 | 10.53 | 10.53 | +0.22 (+2.13%) | 22,259,646 |
| 20 Jan 2023 | CNY | 10.33 | 10.38 | 10.2 | 10.31 | 10.31 | 0.0 (0.0%) | 18,134,480 |
| 19 Jan 2023 | CNY | 10.8 | 10.88 | 10.2 | 10.31 | 10.31 | +0.16 (+1.58%) | 27,591,204 |
| 18 Jan 2023 | CNY | 10.08 | 10.25 | 9.99 | 10.15 | 10.15 | +0.15 (+1.50%) | 11,477,890 |
| 17 Jan 2023 | CNY | 9.97 | 10.13 | 9.95 | 10 | 10 | +0.03 (+0.30%) | 9,889,700 |
| 16 Jan 2023 | CNY | 10.05 | 10.08 | 9.89 | 9.97 | 9.97 | -0.08 (-0.80%) | 11,737,464 |
| 13 Jan 2023 | CNY | 10.12 | 10.23 | 9.95 | 10.05 | 10.05 | -0.02 (-0.20%) | 11,172,902 |
| 12 Jan 2023 | CNY | 10.06 | 10.27 | 10 | 10.07 | 10.07 | +0.07 (+0.70%) | 12,604,841 |
| 11 Jan 2023 | CNY | 10.05 | 10.18 | 9.95 | 10 | 10 | -0.07 (-0.70%) | 10,496,900 |
| 10 Jan 2023 | CNY | 10.09 | 10.15 | 9.97 | 10.07 | 10.07 | -0.02 (-0.20%) | 10,260,835 |
| 9 Jan 2023 | CNY | 10.25 | 10.31 | 10 | 10.09 | 10.09 | -0.14 (-1.37%) | 17,033,176 |
| 6 Jan 2023 | CNY | 9.83 | 10.33 | 9.8 | 10.23 | 10.23 | +0.35 (+3.54%) | 24,934,553 |
