| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 13.17 | 13.25 | 12.39 | 12.87 | 12.87 | -0.56 (-4.17%) | 41,649,693 |
| 21 Feb 2023 | CNY | 13.9 | 14.32 | 13.19 | 13.43 | 13.43 | +0.36 (+2.75%) | 68,125,814 |
| 20 Feb 2023 | CNY | 12.32 | 13.29 | 12.32 | 13.07 | 13.07 | +1.25 (+10.58%) | 49,241,779 |
| 17 Feb 2023 | CNY | 12.3 | 12.48 | 11.8 | 11.82 | 11.82 | -0.48 (-3.90%) | 19,984,798 |
| 16 Feb 2023 | CNY | 12.45 | 12.84 | 12.2 | 12.3 | 12.3 | -0.29 (-2.30%) | 39,995,321 |
| 15 Feb 2023 | CNY | 11.79 | 12.59 | 11.79 | 12.59 | 12.59 | +0.7 (+5.89%) | 30,330,833 |
| 14 Feb 2023 | CNY | 12.19 | 12.22 | 11.84 | 11.89 | 11.89 | -0.2 (-1.65%) | 14,306,166 |
| 13 Feb 2023 | CNY | 12 | 12.19 | 11.82 | 12.09 | 12.09 | +0.04 (+0.33%) | 20,010,074 |
| 10 Feb 2023 | CNY | 11.96 | 12.55 | 11.91 | 12.05 | 12.05 | +0.05 (+0.42%) | 34,778,620 |
| 9 Feb 2023 | CNY | 11.67 | 12.21 | 11.46 | 12 | 12 | +0.37 (+3.18%) | 27,375,994 |
| 8 Feb 2023 | CNY | 11.8 | 11.85 | 11.5 | 11.63 | 11.63 | -0.25 (-2.10%) | 17,251,742 |
| 7 Feb 2023 | CNY | 11.8 | 11.93 | 11.52 | 11.88 | 11.88 | +0.09 (+0.76%) | 26,039,218 |
| 6 Feb 2023 | CNY | 11.87 | 11.93 | 11.59 | 11.79 | 11.79 | -0.09 (-0.76%) | 23,971,079 |
| 3 Feb 2023 | CNY | 11.49 | 11.89 | 11.43 | 11.88 | 11.88 | +0.44 (+3.85%) | 26,676,153 |
| 2 Feb 2023 | CNY | 11.4 | 11.73 | 11.29 | 11.44 | 11.44 | +0.09 (+0.79%) | 22,553,437 |
| 1 Feb 2023 | CNY | 10.9 | 11.44 | 10.82 | 11.35 | 11.35 | +0.46 (+4.22%) | 18,418,893 |
| 31 Jan 2023 | CNY | 10.88 | 10.95 | 10.74 | 10.89 | 10.89 | -0.03 (-0.27%) | 8,592,794 |
| 30 Jan 2023 | CNY | 10.65 | 11.05 | 10.35 | 10.92 | 10.92 | +0.04 (+0.37%) | 17,236,907 |
| 20 Jan 2023 | CNY | 10.86 | 10.98 | 10.78 | 10.88 | 10.88 | +0.05 (+0.46%) | 6,922,822 |
| 19 Jan 2023 | CNY | 10.7 | 10.84 | 10.63 | 10.83 | 10.83 | +0.06 (+0.56%) | 6,867,024 |
| 18 Jan 2023 | CNY | 10.56 | 10.82 | 10.53 | 10.77 | 10.77 | +0.26 (+2.47%) | 7,845,994 |
| 17 Jan 2023 | CNY | 10.68 | 10.71 | 10.48 | 10.51 | 10.51 | -0.21 (-1.96%) | 5,159,996 |
| 16 Jan 2023 | CNY | 10.49 | 10.78 | 10.49 | 10.72 | 10.72 | +0.15 (+1.42%) | 5,869,529 |
| 13 Jan 2023 | CNY | 10.59 | 10.59 | 10.42 | 10.57 | 10.57 | +0.03 (+0.28%) | 4,033,109 |
| 12 Jan 2023 | CNY | 10.67 | 10.67 | 10.38 | 10.54 | 10.54 | +0.02 (+0.19%) | 6,258,254 |
| 11 Jan 2023 | CNY | 10.8 | 10.85 | 10.52 | 10.52 | 10.52 | -0.36 (-3.31%) | 6,768,620 |
| 10 Jan 2023 | CNY | 10.78 | 10.89 | 10.67 | 10.88 | 10.88 | +0.08 (+0.74%) | 5,733,489 |
| 9 Jan 2023 | CNY | 10.77 | 10.93 | 10.72 | 10.8 | 10.8 | +0.02 (+0.19%) | 7,114,922 |
| 6 Jan 2023 | CNY | 10.88 | 10.89 | 10.67 | 10.78 | 10.78 | -0.1 (-0.92%) | 10,357,319 |
| 5 Jan 2023 | CNY | 10.87 | 10.96 | 10.78 | 10.88 | 10.88 | +0.01 (+0.09%) | 9,809,922 |
