| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 11.54 | 11.66 | 11.46 | 11.62 | 11.62 | +0.09 (+0.78%) | 1,308,800 |
| 17 Feb 2023 | CNY | 11.54 | 11.67 | 11.51 | 11.53 | 11.53 | +0.02 (+0.17%) | 1,255,395 |
| 16 Feb 2023 | CNY | 11.86 | 11.91 | 11.44 | 11.51 | 11.51 | -0.37 (-3.11%) | 2,307,794 |
| 15 Feb 2023 | CNY | 11.86 | 11.89 | 11.73 | 11.88 | 11.88 | +0.04 (+0.34%) | 1,344,100 |
| 14 Feb 2023 | CNY | 11.85 | 11.89 | 11.72 | 11.84 | 11.84 | +0.03 (+0.25%) | 1,606,600 |
| 13 Feb 2023 | CNY | 11.83 | 11.84 | 11.71 | 11.81 | 11.81 | +0.04 (+0.34%) | 1,298,300 |
| 10 Feb 2023 | CNY | 11.69 | 11.83 | 11.66 | 11.77 | 11.77 | +0.03 (+0.26%) | 1,382,600 |
| 9 Feb 2023 | CNY | 11.69 | 11.76 | 11.63 | 11.74 | 11.74 | +0.04 (+0.34%) | 1,576,300 |
| 8 Feb 2023 | CNY | 11.73 | 11.85 | 11.67 | 11.7 | 11.7 | -0.06 (-0.51%) | 2,193,900 |
| 7 Feb 2023 | CNY | 11.73 | 11.83 | 11.62 | 11.76 | 11.76 | +0.08 (+0.68%) | 3,332,650 |
| 6 Feb 2023 | CNY | 11.32 | 11.69 | 11.25 | 11.68 | 11.68 | +0.36 (+3.18%) | 3,904,345 |
| 3 Feb 2023 | CNY | 11.31 | 11.37 | 11.22 | 11.32 | 11.32 | -0.03 (-0.26%) | 1,960,300 |
| 2 Feb 2023 | CNY | 11.44 | 11.44 | 11.32 | 11.35 | 11.35 | -0.06 (-0.53%) | 1,127,000 |
| 1 Feb 2023 | CNY | 11.38 | 11.51 | 11.29 | 11.41 | 11.41 | +0.05 (+0.44%) | 1,577,229 |
| 31 Jan 2023 | CNY | 11.31 | 11.36 | 11.2 | 11.36 | 11.36 | +0.05 (+0.44%) | 1,268,100 |
| 30 Jan 2023 | CNY | 11.24 | 11.35 | 11.19 | 11.31 | 11.31 | +0.13 (+1.16%) | 1,355,100 |
| 20 Jan 2023 | CNY | 11.12 | 11.25 | 11.08 | 11.18 | 11.18 | +0.1 (+0.90%) | 1,107,023 |
| 19 Jan 2023 | CNY | 11 | 11.08 | 10.86 | 11.08 | 11.08 | +0.12 (+1.09%) | 1,268,740 |
| 18 Jan 2023 | CNY | 11.1 | 11.15 | 10.95 | 10.96 | 10.96 | -0.01 (-0.09%) | 870,917 |
| 17 Jan 2023 | CNY | 11 | 11.11 | 10.95 | 10.97 | 10.97 | -0.04 (-0.36%) | 1,306,683 |
| 16 Jan 2023 | CNY | 10.95 | 11.03 | 10.91 | 11.01 | 11.01 | +0.06 (+0.55%) | 857,625 |
| 13 Jan 2023 | CNY | 11.02 | 11.02 | 10.85 | 10.95 | 10.95 | -0.02 (-0.18%) | 984,800 |
| 12 Jan 2023 | CNY | 10.9 | 11.02 | 10.85 | 10.97 | 10.97 | +0.02 (+0.18%) | 653,400 |
| 11 Jan 2023 | CNY | 10.91 | 11.03 | 10.83 | 10.95 | 10.95 | +0.01 (+0.09%) | 1,191,742 |
| 10 Jan 2023 | CNY | 11.15 | 11.15 | 10.87 | 10.94 | 10.94 | -0.11 (-1.00%) | 1,371,900 |
| 9 Jan 2023 | CNY | 10.96 | 11.07 | 10.89 | 11.05 | 11.05 | +0.06 (+0.55%) | 1,014,900 |
| 6 Jan 2023 | CNY | 11.06 | 11.18 | 10.94 | 10.99 | 10.99 | -0.07 (-0.63%) | 1,316,200 |
| 5 Jan 2023 | CNY | 11.09 | 11.13 | 10.94 | 11.06 | 11.06 | -0.07 (-0.63%) | 1,512,054 |
| 4 Jan 2023 | CNY | 10.86 | 11.17 | 10.85 | 11.13 | 11.13 | +0.3 (+2.77%) | 2,359,604 |
| 3 Jan 2023 | CNY | 10.77 | 10.85 | 10.64 | 10.83 | 10.83 | +0.17 (+1.59%) | 1,139,416 |
