| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 11.42 | 11.54 | 11.35 | 11.42 | 11.42 | +0.01 (+0.09%) | 3,615,614 |
| 23 Feb 2023 | CNY | 11.44 | 11.51 | 11.34 | 11.41 | 11.41 | -0.03 (-0.26%) | 4,156,100 |
| 22 Feb 2023 | CNY | 11.37 | 11.47 | 11.29 | 11.44 | 11.44 | +0.05 (+0.44%) | 3,984,600 |
| 21 Feb 2023 | CNY | 11.35 | 11.58 | 11.27 | 11.39 | 11.39 | +0.03 (+0.26%) | 5,457,540 |
| 20 Feb 2023 | CNY | 11.25 | 11.38 | 11.08 | 11.36 | 11.36 | +0.18 (+1.61%) | 4,777,200 |
| 17 Feb 2023 | CNY | 11.4 | 11.45 | 11.15 | 11.18 | 11.18 | -0.18 (-1.58%) | 6,523,141 |
| 16 Feb 2023 | CNY | 11.64 | 11.73 | 11.22 | 11.36 | 11.36 | -0.31 (-2.66%) | 10,523,800 |
| 15 Feb 2023 | CNY | 11.47 | 11.72 | 11.44 | 11.67 | 11.67 | +0.2 (+1.74%) | 8,045,610 |
| 14 Feb 2023 | CNY | 11.4 | 11.56 | 11.36 | 11.47 | 11.47 | +0.07 (+0.61%) | 7,207,200 |
| 13 Feb 2023 | CNY | 11.29 | 11.44 | 11.24 | 11.4 | 11.4 | +0.12 (+1.06%) | 7,332,785 |
| 10 Feb 2023 | CNY | 11.22 | 11.47 | 11.19 | 11.28 | 11.28 | +0.02 (+0.18%) | 10,280,610 |
| 9 Feb 2023 | CNY | 10.86 | 11.3 | 10.79 | 11.26 | 11.26 | +0.39 (+3.59%) | 9,866,514 |
| 8 Feb 2023 | CNY | 10.99 | 11.05 | 10.84 | 10.87 | 10.87 | -0.09 (-0.82%) | 3,558,948 |
| 7 Feb 2023 | CNY | 10.9 | 10.97 | 10.86 | 10.96 | 10.96 | +0.11 (+1.01%) | 4,266,948 |
| 6 Feb 2023 | CNY | 10.86 | 10.97 | 10.8 | 10.85 | 10.85 | -0.06 (-0.55%) | 4,161,500 |
| 3 Feb 2023 | CNY | 10.89 | 10.95 | 10.68 | 10.91 | 10.91 | +0.03 (+0.28%) | 6,091,200 |
| 2 Feb 2023 | CNY | 10.87 | 10.97 | 10.83 | 10.88 | 10.88 | +0.02 (+0.18%) | 6,053,336 |
| 1 Feb 2023 | CNY | 10.71 | 10.88 | 10.71 | 10.86 | 10.86 | +0.19 (+1.78%) | 5,683,493 |
| 31 Jan 2023 | CNY | 10.62 | 10.7 | 10.6 | 10.67 | 10.67 | 0.0 (0.0%) | 3,563,258 |
| 30 Jan 2023 | CNY | 10.68 | 10.74 | 10.63 | 10.67 | 10.67 | +0.1 (+0.95%) | 5,019,781 |
| 20 Jan 2023 | CNY | 10.59 | 10.64 | 10.51 | 10.57 | 10.57 | +0.02 (+0.19%) | 4,402,921 |
| 19 Jan 2023 | CNY | 10.42 | 10.57 | 10.35 | 10.55 | 10.55 | +0.14 (+1.34%) | 4,983,968 |
| 18 Jan 2023 | CNY | 10.45 | 10.83 | 10.38 | 10.41 | 10.41 | +0.02 (+0.19%) | 7,718,919 |
| 17 Jan 2023 | CNY | 10.3 | 10.44 | 10.28 | 10.39 | 10.39 | +0.09 (+0.87%) | 3,715,068 |
| 16 Jan 2023 | CNY | 10.19 | 10.34 | 10.16 | 10.3 | 10.3 | +0.15 (+1.48%) | 4,077,000 |
| 13 Jan 2023 | CNY | 10.16 | 10.2 | 10.1 | 10.15 | 10.15 | -0.01 (-0.10%) | 2,333,200 |
| 12 Jan 2023 | CNY | 10.08 | 10.18 | 10.04 | 10.16 | 10.16 | +0.08 (+0.79%) | 2,988,000 |
| 11 Jan 2023 | CNY | 10.15 | 10.24 | 10.07 | 10.08 | 10.08 | -0.07 (-0.69%) | 3,413,571 |
| 10 Jan 2023 | CNY | 10.18 | 10.25 | 10.13 | 10.15 | 10.15 | -0.03 (-0.29%) | 4,024,600 |
| 9 Jan 2023 | CNY | 10.2 | 10.32 | 10.16 | 10.18 | 10.18 | 0.0 (0.0%) | 4,570,100 |
