| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | CNY | 12.32 | 12.39 | 12.25 | 12.36 | 12.36 | +0.13 (+1.06%) | 3,870,100 |
| 27 Feb 2023 | CNY | 12.32 | 12.39 | 12.16 | 12.23 | 12.23 | -0.08 (-0.65%) | 3,515,389 |
| 24 Feb 2023 | CNY | 12.36 | 12.4 | 12.16 | 12.31 | 12.31 | -0.09 (-0.73%) | 4,673,400 |
| 23 Feb 2023 | CNY | 12.38 | 12.5 | 12.27 | 12.4 | 12.4 | +0.06 (+0.49%) | 6,523,537 |
| 22 Feb 2023 | CNY | 12.27 | 12.39 | 12.17 | 12.34 | 12.34 | +0.11 (+0.90%) | 5,747,700 |
| 21 Feb 2023 | CNY | 12.24 | 12.3 | 12.13 | 12.23 | 12.23 | -0.01 (-0.08%) | 5,886,982 |
| 20 Feb 2023 | CNY | 12.08 | 12.25 | 12.01 | 12.24 | 12.24 | +0.14 (+1.16%) | 6,056,215 |
| 17 Feb 2023 | CNY | 11.95 | 12.24 | 11.94 | 12.1 | 12.1 | +0.18 (+1.51%) | 8,760,100 |
| 16 Feb 2023 | CNY | 12.13 | 12.26 | 11.87 | 11.92 | 11.92 | -0.18 (-1.49%) | 7,588,148 |
| 15 Feb 2023 | CNY | 12.2 | 12.24 | 12.07 | 12.1 | 12.1 | -0.11 (-0.90%) | 4,081,400 |
| 14 Feb 2023 | CNY | 12.25 | 12.29 | 12.13 | 12.21 | 12.21 | 0.0 (0.0%) | 5,142,978 |
| 13 Feb 2023 | CNY | 12.07 | 12.22 | 12.07 | 12.21 | 12.21 | +0.14 (+1.16%) | 6,954,103 |
| 10 Feb 2023 | CNY | 12.01 | 12.14 | 12 | 12.07 | 12.07 | +0.05 (+0.42%) | 4,819,503 |
| 9 Feb 2023 | CNY | 11.93 | 12.03 | 11.91 | 12.02 | 12.02 | +0.07 (+0.59%) | 3,898,000 |
| 8 Feb 2023 | CNY | 11.94 | 12.02 | 11.88 | 11.95 | 11.95 | +0.01 (+0.08%) | 4,487,200 |
| 7 Feb 2023 | CNY | 12.01 | 12.03 | 11.86 | 11.94 | 11.94 | +0.01 (+0.08%) | 3,782,400 |
| 6 Feb 2023 | CNY | 11.97 | 12.04 | 11.87 | 11.93 | 11.93 | -0.1 (-0.83%) | 4,107,203 |
| 3 Feb 2023 | CNY | 12.05 | 12.13 | 11.9 | 12.03 | 12.03 | -0.07 (-0.58%) | 4,849,795 |
| 2 Feb 2023 | CNY | 11.96 | 12.15 | 11.9 | 12.1 | 12.1 | +0.17 (+1.42%) | 8,403,639 |
| 1 Feb 2023 | CNY | 11.89 | 11.94 | 11.83 | 11.93 | 11.93 | +0.06 (+0.51%) | 5,383,500 |
| 31 Jan 2023 | CNY | 11.77 | 11.89 | 11.74 | 11.87 | 11.87 | +0.09 (+0.76%) | 5,197,553 |
| 30 Jan 2023 | CNY | 11.81 | 11.85 | 11.73 | 11.78 | 11.78 | +0.08 (+0.68%) | 6,790,950 |
| 20 Jan 2023 | CNY | 11.62 | 11.7 | 11.61 | 11.7 | 11.7 | +0.06 (+0.52%) | 4,210,950 |
| 19 Jan 2023 | CNY | 11.67 | 11.7 | 11.53 | 11.64 | 11.64 | -0.01 (-0.09%) | 4,135,500 |
| 18 Jan 2023 | CNY | 11.74 | 11.75 | 11.59 | 11.65 | 11.65 | -0.02 (-0.17%) | 4,077,300 |
| 17 Jan 2023 | CNY | 11.84 | 11.92 | 11.64 | 11.67 | 11.67 | -0.13 (-1.10%) | 6,417,173 |
| 16 Jan 2023 | CNY | 11.61 | 12 | 11.61 | 11.8 | 11.8 | +0.1 (+0.85%) | 13,575,460 |
| 13 Jan 2023 | CNY | 11.6 | 12.19 | 11.6 | 11.7 | 11.7 | +0.51 (+4.56%) | 20,138,815 |
| 12 Jan 2023 | CNY | 11.42 | 11.42 | 11.13 | 11.19 | 11.19 | -0.22 (-1.93%) | 6,309,500 |
| 11 Jan 2023 | CNY | 11.46 | 11.5 | 11.3 | 11.41 | 11.41 | -0.05 (-0.44%) | 5,034,300 |
