| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 12.39 | 12.78 | 12.07 | 12.21 | 12.21 | -0.42 (-3.33%) | 38,303,997 |
| 22 Feb 2023 | CNY | 11.64 | 12.89 | 11.6 | 12.63 | 12.63 | +0.87 (+7.40%) | 42,263,380 |
| 21 Feb 2023 | CNY | 11.79 | 12 | 11.58 | 11.76 | 11.76 | -0.03 (-0.25%) | 13,925,113 |
| 20 Feb 2023 | CNY | 11.69 | 11.93 | 11.42 | 11.79 | 11.79 | +0.19 (+1.64%) | 14,820,057 |
| 17 Feb 2023 | CNY | 11.75 | 11.96 | 11.43 | 11.6 | 11.6 | -0.09 (-0.77%) | 19,075,954 |
| 16 Feb 2023 | CNY | 11.83 | 12.4 | 11.55 | 11.69 | 11.69 | -0.17 (-1.43%) | 28,666,143 |
| 15 Feb 2023 | CNY | 11.53 | 12.06 | 11.49 | 11.86 | 11.86 | +0.33 (+2.86%) | 17,594,430 |
| 14 Feb 2023 | CNY | 11.69 | 11.84 | 11.46 | 11.53 | 11.53 | -0.04 (-0.35%) | 12,679,888 |
| 13 Feb 2023 | CNY | 11.75 | 11.78 | 11.44 | 11.57 | 11.57 | -0.18 (-1.53%) | 17,889,962 |
| 10 Feb 2023 | CNY | 11.2 | 12.1 | 11.18 | 11.75 | 11.75 | +0.53 (+4.72%) | 33,987,292 |
| 9 Feb 2023 | CNY | 10.87 | 11.23 | 10.78 | 11.22 | 11.22 | +0.3 (+2.75%) | 14,212,521 |
| 8 Feb 2023 | CNY | 11.09 | 11.28 | 10.87 | 10.92 | 10.92 | -0.34 (-3.02%) | 16,732,788 |
| 7 Feb 2023 | CNY | 11.4 | 11.4 | 11.11 | 11.26 | 11.26 | +0.07 (+0.63%) | 15,927,041 |
| 6 Feb 2023 | CNY | 11.1 | 11.34 | 10.96 | 11.19 | 11.19 | +0.09 (+0.81%) | 14,488,300 |
| 3 Feb 2023 | CNY | 11.1 | 11.2 | 10.87 | 11.1 | 11.1 | -0.01 (-0.09%) | 14,846,541 |
| 2 Feb 2023 | CNY | 11 | 11.55 | 10.92 | 11.11 | 11.11 | +0.08 (+0.73%) | 24,706,715 |
| 1 Feb 2023 | CNY | 10.62 | 11.36 | 10.58 | 11.03 | 11.03 | +0.37 (+3.47%) | 28,515,668 |
| 31 Jan 2023 | CNY | 10.48 | 10.75 | 10.46 | 10.66 | 10.66 | +0.17 (+1.62%) | 18,272,500 |
| 30 Jan 2023 | CNY | 10.55 | 10.69 | 10.4 | 10.49 | 10.49 | +0.04 (+0.38%) | 11,121,040 |
| 20 Jan 2023 | CNY | 10.42 | 10.66 | 10.32 | 10.45 | 10.45 | +0.06 (+0.58%) | 11,280,520 |
| 19 Jan 2023 | CNY | 10.28 | 10.47 | 10.23 | 10.39 | 10.39 | +0.17 (+1.66%) | 11,137,600 |
| 18 Jan 2023 | CNY | 10.08 | 10.29 | 10.03 | 10.22 | 10.22 | +0.1 (+0.99%) | 8,108,432 |
| 17 Jan 2023 | CNY | 10.18 | 10.21 | 10 | 10.12 | 10.12 | +0.01 (+0.10%) | 6,502,123 |
| 16 Jan 2023 | CNY | 9.88 | 10.24 | 9.86 | 10.11 | 10.11 | +0.23 (+2.33%) | 10,344,254 |
| 13 Jan 2023 | CNY | 9.98 | 9.99 | 9.74 | 9.88 | 9.88 | -0.03 (-0.30%) | 6,017,037 |
| 12 Jan 2023 | CNY | 9.86 | 10.03 | 9.77 | 9.91 | 9.91 | +0.13 (+1.33%) | 7,083,024 |
| 11 Jan 2023 | CNY | 10 | 10.02 | 9.78 | 9.78 | 9.78 | -0.25 (-2.49%) | 6,900,600 |
| 10 Jan 2023 | CNY | 9.85 | 10.1 | 9.77 | 10.03 | 10.03 | +0.18 (+1.83%) | 12,260,962 |
| 9 Jan 2023 | CNY | 9.89 | 10.01 | 9.8 | 9.85 | 9.85 | -0.01 (-0.10%) | 7,490,200 |
| 6 Jan 2023 | CNY | 10.08 | 10.12 | 9.84 | 9.86 | 9.86 | -0.2 (-1.99%) | 7,988,095 |
