| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 11.51 | 11.73 | 11.5 | 11.62 | 11.62 | +0.01 (+0.09%) | 12,443,215 |
| 21 Feb 2023 | CNY | 11.45 | 11.68 | 11.4 | 11.61 | 11.61 | +0.24 (+2.11%) | 15,084,698 |
| 20 Feb 2023 | CNY | 11.2 | 11.39 | 11.11 | 11.37 | 11.37 | +0.15 (+1.34%) | 11,236,796 |
| 17 Feb 2023 | CNY | 11.2 | 11.41 | 11.19 | 11.22 | 11.22 | +0.04 (+0.36%) | 11,691,120 |
| 16 Feb 2023 | CNY | 11.35 | 11.59 | 11.13 | 11.18 | 11.18 | -0.19 (-1.67%) | 16,989,271 |
| 15 Feb 2023 | CNY | 11.43 | 11.5 | 11.34 | 11.37 | 11.37 | -0.08 (-0.70%) | 8,721,410 |
| 14 Feb 2023 | CNY | 11.49 | 11.55 | 11.36 | 11.45 | 11.45 | -0.04 (-0.35%) | 9,904,229 |
| 13 Feb 2023 | CNY | 11.33 | 11.58 | 11.3 | 11.49 | 11.49 | +0.13 (+1.14%) | 11,478,732 |
| 10 Feb 2023 | CNY | 11.36 | 11.52 | 11.22 | 11.36 | 11.36 | -0.02 (-0.18%) | 10,093,940 |
| 9 Feb 2023 | CNY | 11.27 | 11.44 | 11.26 | 11.38 | 11.38 | +0.11 (+0.98%) | 9,327,116 |
| 8 Feb 2023 | CNY | 11.3 | 11.42 | 11.25 | 11.27 | 11.27 | -0.05 (-0.44%) | 9,495,490 |
| 7 Feb 2023 | CNY | 11.46 | 11.54 | 11.22 | 11.32 | 11.32 | -0.12 (-1.05%) | 12,192,963 |
| 6 Feb 2023 | CNY | 11.52 | 11.78 | 11.4 | 11.44 | 11.44 | +0.03 (+0.26%) | 21,500,413 |
| 3 Feb 2023 | CNY | 11.4 | 11.57 | 11.31 | 11.41 | 11.41 | -0.04 (-0.35%) | 10,677,875 |
| 2 Feb 2023 | CNY | 11.36 | 11.65 | 11.3 | 11.45 | 11.45 | +0.1 (+0.88%) | 14,556,765 |
| 1 Feb 2023 | CNY | 11.48 | 11.48 | 11.19 | 11.35 | 11.35 | 0.0 (0.0%) | 18,412,231 |
| 31 Jan 2023 | CNY | 11.61 | 11.72 | 11.34 | 11.35 | 11.35 | -0.29 (-2.49%) | 19,238,487 |
| 30 Jan 2023 | CNY | 11.65 | 11.91 | 11.53 | 11.64 | 11.64 | +0.07 (+0.61%) | 22,633,713 |
| 20 Jan 2023 | CNY | 11.61 | 11.77 | 11.5 | 11.57 | 11.57 | -0.13 (-1.11%) | 17,485,431 |
| 19 Jan 2023 | CNY | 11.3 | 11.7 | 11.16 | 11.7 | 11.7 | +0.47 (+4.19%) | 31,307,429 |
| 18 Jan 2023 | CNY | 11.35 | 11.46 | 11.2 | 11.23 | 11.23 | -0.14 (-1.23%) | 20,621,926 |
| 17 Jan 2023 | CNY | 11.31 | 11.54 | 11.28 | 11.37 | 11.37 | -0.01 (-0.09%) | 21,429,641 |
| 16 Jan 2023 | CNY | 11.15 | 11.58 | 11.07 | 11.38 | 11.38 | +0.27 (+2.43%) | 34,984,879 |
| 13 Jan 2023 | CNY | 11 | 11.25 | 10.9 | 11.11 | 11.11 | +0.2 (+1.83%) | 29,572,746 |
| 12 Jan 2023 | CNY | 10.6 | 11.04 | 10.48 | 10.91 | 10.91 | +0.31 (+2.92%) | 28,244,203 |
| 11 Jan 2023 | CNY | 10.8 | 10.88 | 10.51 | 10.6 | 10.6 | +0.07 (+0.66%) | 38,971,233 |
| 10 Jan 2023 | CNY | 10.3 | 10.61 | 10.24 | 10.53 | 10.53 | +0.19 (+1.84%) | 18,842,031 |
| 9 Jan 2023 | CNY | 10.24 | 10.4 | 10.17 | 10.34 | 10.34 | 0.0 (0.0%) | 16,953,667 |
| 6 Jan 2023 | CNY | 10.18 | 10.39 | 10.16 | 10.34 | 10.34 | +0.09 (+0.88%) | 19,617,751 |
| 5 Jan 2023 | CNY | 9.8 | 10.3 | 9.75 | 10.25 | 10.25 | +0.45 (+4.59%) | 23,919,702 |
