| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2023 | CNY | 12 | 12.1 | 11.73 | 11.74 | 11.74 | -0.35 (-2.89%) | 3,558,700 |
| 6 Mar 2023 | CNY | 12.31 | 12.31 | 11.99 | 12.09 | 12.09 | -0.14 (-1.14%) | 2,809,500 |
| 3 Mar 2023 | CNY | 12.43 | 12.43 | 12.12 | 12.23 | 12.23 | -0.12 (-0.97%) | 2,804,800 |
| 2 Mar 2023 | CNY | 12.59 | 12.59 | 12.31 | 12.35 | 12.35 | -0.28 (-2.22%) | 3,107,300 |
| 1 Mar 2023 | CNY | 12.46 | 12.71 | 12.35 | 12.63 | 12.63 | +0.32 (+2.60%) | 4,743,700 |
| 28 Feb 2023 | CNY | 12.3 | 12.35 | 12.14 | 12.31 | 12.31 | +0.09 (+0.74%) | 2,296,200 |
| 27 Feb 2023 | CNY | 12.48 | 12.55 | 12.21 | 12.22 | 12.22 | -0.3 (-2.40%) | 4,390,525 |
| 24 Feb 2023 | CNY | 12.43 | 12.56 | 12.3 | 12.52 | 12.52 | +0.08 (+0.64%) | 3,587,278 |
| 23 Feb 2023 | CNY | 12.35 | 12.64 | 12.31 | 12.44 | 12.44 | +0.09 (+0.73%) | 5,005,475 |
| 22 Feb 2023 | CNY | 12.4 | 12.45 | 12.27 | 12.35 | 12.35 | -0.11 (-0.88%) | 3,263,980 |
| 21 Feb 2023 | CNY | 12.33 | 12.5 | 12.19 | 12.46 | 12.46 | +0.12 (+0.97%) | 5,369,580 |
| 20 Feb 2023 | CNY | 12.23 | 12.39 | 12 | 12.34 | 12.34 | +0.13 (+1.06%) | 6,017,275 |
| 17 Feb 2023 | CNY | 12.59 | 12.61 | 12.2 | 12.21 | 12.21 | -0.41 (-3.25%) | 7,938,522 |
| 16 Feb 2023 | CNY | 13.35 | 13.44 | 12.44 | 12.62 | 12.62 | -0.64 (-4.83%) | 14,275,037 |
| 15 Feb 2023 | CNY | 13.47 | 13.49 | 13.05 | 13.26 | 13.26 | -0.39 (-2.86%) | 13,158,731 |
| 14 Feb 2023 | CNY | 13.9 | 13.98 | 13.19 | 13.65 | 13.65 | -0.35 (-2.50%) | 23,250,325 |
| 13 Feb 2023 | CNY | 12.38 | 14 | 12.38 | 14 | 14 | +1.27 (+9.98%) | 23,270,420 |
| 10 Feb 2023 | CNY | 12.69 | 13.7 | 12.55 | 12.73 | 12.73 | +0.28 (+2.25%) | 19,248,063 |
| 9 Feb 2023 | CNY | 12.75 | 13.28 | 12.23 | 12.45 | 12.45 | -0.04 (-0.32%) | 19,698,500 |
| 8 Feb 2023 | CNY | 11.35 | 12.49 | 11.35 | 12.49 | 12.49 | +1.14 (+10.04%) | 13,595,998 |
| 7 Feb 2023 | CNY | 11.3 | 11.35 | 11.24 | 11.35 | 11.35 | +0.11 (+0.98%) | 1,830,200 |
| 6 Feb 2023 | CNY | 11.29 | 11.39 | 11.19 | 11.24 | 11.24 | -0.07 (-0.62%) | 2,187,700 |
| 3 Feb 2023 | CNY | 11.41 | 11.46 | 11.13 | 11.31 | 11.31 | -0.09 (-0.79%) | 3,189,100 |
| 2 Feb 2023 | CNY | 11.33 | 11.6 | 11.22 | 11.4 | 11.4 | +0.1 (+0.88%) | 4,475,457 |
| 1 Feb 2023 | CNY | 11.25 | 11.35 | 11.17 | 11.3 | 11.3 | +0.05 (+0.44%) | 2,570,157 |
| 31 Jan 2023 | CNY | 11.09 | 11.32 | 11.01 | 11.25 | 11.25 | +0.16 (+1.44%) | 3,775,700 |
| 30 Jan 2023 | CNY | 10.56 | 11.29 | 10.56 | 11.09 | 11.09 | +0.62 (+5.92%) | 7,046,600 |
| 20 Jan 2023 | CNY | 10.18 | 10.47 | 10.18 | 10.47 | 10.47 | +0.28 (+2.75%) | 2,037,900 |
| 19 Jan 2023 | CNY | 10.2 | 10.25 | 10.12 | 10.19 | 10.19 | -0.02 (-0.20%) | 1,306,862 |
| 18 Jan 2023 | CNY | 10.15 | 10.23 | 10.13 | 10.21 | 10.21 | +0.04 (+0.39%) | 1,075,546 |
