| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.07 | 10.07 | 9.89 | 9.97 | 9.97 | -0.06 (-0.60%) | 16,169,343 |
| 22 Feb 2023 | CNY | 9.86 | 10.2 | 9.76 | 10.03 | 10.03 | +0.14 (+1.42%) | 24,248,356 |
| 21 Feb 2023 | CNY | 10 | 10.06 | 9.8 | 9.89 | 9.89 | -0.1 (-1.00%) | 23,826,091 |
| 20 Feb 2023 | CNY | 9.73 | 10.02 | 9.62 | 9.99 | 9.99 | +0.26 (+2.67%) | 27,651,803 |
| 17 Feb 2023 | CNY | 10.41 | 10.43 | 9.69 | 9.73 | 9.73 | -0.77 (-7.33%) | 46,141,515 |
| 16 Feb 2023 | CNY | 11.22 | 11.37 | 10.5 | 10.5 | 10.5 | -1.03 (-8.93%) | 58,610,385 |
| 15 Feb 2023 | CNY | 10.67 | 11.88 | 10.67 | 11.53 | 11.53 | +0.04 (+0.35%) | 76,704,987 |
| 14 Feb 2023 | CNY | 12.43 | 12.43 | 10.67 | 11.49 | 11.49 | +0.19 (+1.68%) | 102,452,564 |
| 13 Feb 2023 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | +1.03 (+10.03%) | 9,903,660 |
| 10 Feb 2023 | CNY | 9.27 | 10.27 | 9.21 | 10.27 | 10.27 | +0.93 (+9.96%) | 25,608,000 |
| 9 Feb 2023 | CNY | 9.13 | 9.37 | 9.08 | 9.34 | 9.34 | +0.21 (+2.30%) | 10,022,200 |
| 8 Feb 2023 | CNY | 9.2 | 9.26 | 9.08 | 9.13 | 9.13 | +0.02 (+0.22%) | 10,339,901 |
| 7 Feb 2023 | CNY | 8.77 | 9.29 | 8.76 | 9.11 | 9.11 | +0.31 (+3.52%) | 16,359,903 |
| 6 Feb 2023 | CNY | 8.82 | 8.88 | 8.74 | 8.8 | 8.8 | +0.05 (+0.57%) | 4,555,403 |
| 3 Feb 2023 | CNY | 8.79 | 8.86 | 8.61 | 8.75 | 8.75 | -0.04 (-0.46%) | 5,036,600 |
| 2 Feb 2023 | CNY | 8.82 | 8.88 | 8.75 | 8.79 | 8.79 | -0.04 (-0.45%) | 3,924,500 |
| 1 Feb 2023 | CNY | 8.8 | 8.84 | 8.69 | 8.83 | 8.83 | +0.03 (+0.34%) | 4,549,400 |
| 31 Jan 2023 | CNY | 8.65 | 8.85 | 8.6 | 8.8 | 8.8 | +0.13 (+1.50%) | 6,498,890 |
| 30 Jan 2023 | CNY | 8.68 | 8.76 | 8.59 | 8.67 | 8.67 | +0.06 (+0.70%) | 5,529,700 |
| 20 Jan 2023 | CNY | 8.65 | 8.69 | 8.56 | 8.61 | 8.61 | -0.04 (-0.46%) | 3,852,660 |
| 19 Jan 2023 | CNY | 8.54 | 8.7 | 8.54 | 8.65 | 8.65 | +0.05 (+0.58%) | 5,130,100 |
| 18 Jan 2023 | CNY | 8.35 | 8.68 | 8.33 | 8.6 | 8.6 | +0.24 (+2.87%) | 9,220,400 |
| 17 Jan 2023 | CNY | 8.39 | 8.48 | 8.28 | 8.36 | 8.36 | -0.03 (-0.36%) | 3,940,549 |
| 16 Jan 2023 | CNY | 8.16 | 8.43 | 8.15 | 8.39 | 8.39 | +0.21 (+2.57%) | 5,735,833 |
| 13 Jan 2023 | CNY | 8.27 | 8.29 | 8.13 | 8.18 | 8.18 | -0.05 (-0.61%) | 3,238,574 |
| 12 Jan 2023 | CNY | 8.1 | 8.26 | 8.1 | 8.23 | 8.23 | +0.11 (+1.35%) | 2,987,300 |
| 11 Jan 2023 | CNY | 8.19 | 8.27 | 8.09 | 8.12 | 8.12 | -0.02 (-0.25%) | 3,119,900 |
| 10 Jan 2023 | CNY | 8.23 | 8.3 | 8.12 | 8.14 | 8.14 | -0.13 (-1.57%) | 3,018,221 |
| 9 Jan 2023 | CNY | 8.23 | 8.34 | 8.2 | 8.27 | 8.27 | +0.11 (+1.35%) | 3,957,860 |
| 6 Jan 2023 | CNY | 8.18 | 8.25 | 8.11 | 8.16 | 8.16 | +0.02 (+0.25%) | 3,432,500 |
