| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 14.06 | 14.38 | 13.83 | 14.1 | 14.1 | -0.38 (-2.62%) | 54,545,777 |
| 14 Feb 2023 | CNY | 13.7 | 14.58 | 13.35 | 14.48 | 14.48 | +0.86 (+6.31%) | 73,749,916 |
| 13 Feb 2023 | CNY | 13.32 | 13.72 | 13.14 | 13.62 | 13.62 | -0.25 (-1.80%) | 55,401,691 |
| 10 Feb 2023 | CNY | 13.87 | 14.58 | 13.87 | 13.87 | 13.87 | -1.54 (-9.99%) | 67,331,054 |
| 9 Feb 2023 | CNY | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.71 (-9.99%) | 8,770,400 |
| 8 Feb 2023 | CNY | 15.62 | 17.86 | 15.62 | 17.12 | 17.12 | +0.88 (+5.42%) | 99,229,035 |
| 7 Feb 2023 | CNY | 15.34 | 17.1 | 15.34 | 16.24 | 16.24 | +0.44 (+2.78%) | 81,315,233 |
| 6 Feb 2023 | CNY | 16.19 | 16.45 | 15.79 | 15.8 | 15.8 | +0.12 (+0.77%) | 70,009,850 |
| 3 Feb 2023 | CNY | 16.53 | 16.66 | 15.68 | 15.68 | 15.68 | -1.74 (-9.99%) | 78,847,075 |
| 2 Feb 2023 | CNY | 18 | 18 | 16.9 | 17.42 | 17.42 | +0.02 (+0.11%) | 85,716,889 |
| 1 Feb 2023 | CNY | 16.49 | 17.4 | 16.02 | 17.4 | 17.4 | +1.58 (+9.99%) | 97,305,871 |
| 31 Jan 2023 | CNY | 15.36 | 15.82 | 15.3 | 15.82 | 15.82 | +1.44 (+10.01%) | 56,587,398 |
| 30 Jan 2023 | CNY | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | +1.31 (+10.02%) | 3,704,996 |
| 20 Jan 2023 | CNY | 13.07 | 13.07 | 11.88 | 13.07 | 13.07 | +1.19 (+10.02%) | 80,206,207 |
| 19 Jan 2023 | CNY | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | +1.08 (+10%) | 3,275,520 |
| 18 Jan 2023 | CNY | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | +0.98 (+9.98%) | 2,131,436 |
| 17 Jan 2023 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +0.89 (+9.97%) | 10,310,918 |
| 16 Jan 2023 | CNY | 8.08 | 8.93 | 8 | 8.93 | 8.93 | +0.81 (+9.98%) | 41,773,302 |
| 13 Jan 2023 | CNY | 8.78 | 8.78 | 8.06 | 8.12 | 8.12 | -0.27 (-3.22%) | 41,340,982 |
| 12 Jan 2023 | CNY | 7.8 | 8.39 | 7.58 | 8.39 | 8.39 | +0.76 (+9.96%) | 10,789,380 |
| 11 Jan 2023 | CNY | 7.87 | 7.87 | 7.6 | 7.63 | 7.63 | -0.11 (-1.42%) | 5,268,788 |
| 10 Jan 2023 | CNY | 7.83 | 7.83 | 7.7 | 7.74 | 7.74 | -0.09 (-1.15%) | 4,938,020 |
| 9 Jan 2023 | CNY | 7.69 | 7.88 | 7.62 | 7.83 | 7.83 | +0.14 (+1.82%) | 7,785,944 |
| 6 Jan 2023 | CNY | 7.66 | 7.88 | 7.63 | 7.69 | 7.69 | +0.03 (+0.39%) | 7,760,737 |
| 5 Jan 2023 | CNY | 7.67 | 7.7 | 7.54 | 7.66 | 7.66 | -0.03 (-0.39%) | 5,830,899 |
| 4 Jan 2023 | CNY | 7.53 | 7.71 | 7.48 | 7.69 | 7.69 | +0.15 (+1.99%) | 9,207,448 |
| 3 Jan 2023 | CNY | 7.16 | 7.56 | 7.13 | 7.54 | 7.54 | +0.37 (+5.16%) | 8,397,638 |
| 30 Dec 2022 | CNY | 7.13 | 7.21 | 7.03 | 7.17 | 7.17 | +0.13 (+1.85%) | 4,085,850 |
| 29 Dec 2022 | CNY | 7.06 | 7.2 | 7.02 | 7.04 | 7.04 | -0.02 (-0.28%) | 3,308,779 |
| 28 Dec 2022 | CNY | 7.16 | 7.21 | 6.99 | 7.06 | 7.06 | -0.15 (-2.08%) | 3,990,750 |
