| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 11.72 | 11.72 | 11.44 | 11.52 | 11.52 | -0.14 (-1.20%) | 3,756,088 |
| 22 Feb 2023 | CNY | 11.63 | 11.76 | 11.48 | 11.66 | 11.66 | -0.17 (-1.44%) | 6,277,600 |
| 21 Feb 2023 | CNY | 11.96 | 11.97 | 11.71 | 11.83 | 11.83 | -0.13 (-1.09%) | 5,063,700 |
| 20 Feb 2023 | CNY | 11.9 | 12.03 | 11.64 | 11.96 | 11.96 | +0.09 (+0.76%) | 6,999,100 |
| 17 Feb 2023 | CNY | 11.77 | 12.05 | 11.56 | 11.87 | 11.87 | +0.04 (+0.34%) | 9,728,900 |
| 16 Feb 2023 | CNY | 11.7 | 12.16 | 11.63 | 11.83 | 11.83 | +0.17 (+1.46%) | 8,952,861 |
| 15 Feb 2023 | CNY | 11.54 | 11.76 | 11.5 | 11.66 | 11.66 | +0.11 (+0.95%) | 4,006,500 |
| 14 Feb 2023 | CNY | 11.55 | 11.6 | 11.37 | 11.55 | 11.55 | +0.15 (+1.32%) | 3,371,400 |
| 13 Feb 2023 | CNY | 11.49 | 11.49 | 11.32 | 11.4 | 11.4 | +0.08 (+0.71%) | 3,834,000 |
| 10 Feb 2023 | CNY | 11.38 | 11.48 | 11.27 | 11.32 | 11.32 | -0.09 (-0.79%) | 2,274,400 |
| 9 Feb 2023 | CNY | 11.35 | 11.43 | 11.27 | 11.41 | 11.41 | +0.02 (+0.18%) | 2,747,200 |
| 8 Feb 2023 | CNY | 11.26 | 11.47 | 11.2 | 11.39 | 11.39 | +0.13 (+1.15%) | 2,805,000 |
| 7 Feb 2023 | CNY | 11.37 | 11.39 | 11.19 | 11.26 | 11.26 | -0.1 (-0.88%) | 3,403,886 |
| 6 Feb 2023 | CNY | 11.35 | 11.41 | 11.17 | 11.36 | 11.36 | +0.06 (+0.53%) | 3,161,400 |
| 3 Feb 2023 | CNY | 11.5 | 11.55 | 11.22 | 11.3 | 11.3 | -0.15 (-1.31%) | 3,335,090 |
| 2 Feb 2023 | CNY | 11.36 | 11.5 | 11.31 | 11.45 | 11.45 | +0.12 (+1.06%) | 3,494,700 |
| 1 Feb 2023 | CNY | 11.14 | 11.42 | 11.11 | 11.33 | 11.33 | +0.21 (+1.89%) | 4,061,100 |
| 31 Jan 2023 | CNY | 11.01 | 11.13 | 10.94 | 11.12 | 11.12 | +0.07 (+0.63%) | 3,383,150 |
| 30 Jan 2023 | CNY | 11.1 | 11.13 | 10.94 | 11.05 | 11.05 | +0.01 (+0.09%) | 5,073,676 |
| 20 Jan 2023 | CNY | 10.95 | 11.12 | 10.95 | 11.04 | 11.04 | +0.1 (+0.91%) | 2,869,457 |
| 19 Jan 2023 | CNY | 10.92 | 11.07 | 10.83 | 10.94 | 10.94 | -0.09 (-0.82%) | 3,279,900 |
| 18 Jan 2023 | CNY | 10.75 | 11.03 | 10.67 | 11.03 | 11.03 | +0.28 (+2.60%) | 5,450,334 |
| 17 Jan 2023 | CNY | 10.77 | 10.82 | 10.67 | 10.75 | 10.75 | -0.02 (-0.19%) | 2,846,500 |
| 16 Jan 2023 | CNY | 10.56 | 10.82 | 10.52 | 10.77 | 10.77 | +0.19 (+1.80%) | 4,631,144 |
| 13 Jan 2023 | CNY | 10.65 | 10.67 | 10.49 | 10.58 | 10.58 | 0.0 (0.0%) | 3,032,600 |
| 12 Jan 2023 | CNY | 10.65 | 10.88 | 10.53 | 10.58 | 10.58 | -0.2 (-1.86%) | 5,528,400 |
| 11 Jan 2023 | CNY | 10.5 | 10.99 | 10.44 | 10.78 | 10.78 | +0.26 (+2.47%) | 9,454,644 |
| 10 Jan 2023 | CNY | 10.43 | 10.57 | 10.28 | 10.52 | 10.52 | +0.01 (+0.10%) | 6,219,707 |
| 9 Jan 2023 | CNY | 10.43 | 10.53 | 10.36 | 10.51 | 10.51 | +0.15 (+1.45%) | 6,331,600 |
| 6 Jan 2023 | CNY | 10.6 | 10.69 | 10.36 | 10.36 | 10.36 | -0.24 (-2.26%) | 9,588,900 |
