| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 12.68 | 12.69 | 11.81 | 11.81 | 11.81 | -0.71 (-5.67%) | 23,125,558 |
| 16 Feb 2023 | CNY | 12.9 | 13.08 | 12.39 | 12.52 | 12.52 | -0.32 (-2.49%) | 29,922,755 |
| 15 Feb 2023 | CNY | 11.98 | 12.92 | 11.94 | 12.84 | 12.84 | +0.79 (+6.56%) | 22,751,522 |
| 14 Feb 2023 | CNY | 12.44 | 12.47 | 11.98 | 12.05 | 12.05 | -0.11 (-0.90%) | 12,080,450 |
| 13 Feb 2023 | CNY | 12.13 | 12.31 | 12.06 | 12.16 | 12.16 | -0.07 (-0.57%) | 13,148,649 |
| 10 Feb 2023 | CNY | 12.42 | 12.48 | 12.15 | 12.23 | 12.23 | -0.17 (-1.37%) | 8,449,853 |
| 9 Feb 2023 | CNY | 12.02 | 12.41 | 11.88 | 12.4 | 12.4 | +0.25 (+2.06%) | 11,828,117 |
| 8 Feb 2023 | CNY | 12.31 | 12.44 | 11.99 | 12.15 | 12.15 | -0.23 (-1.86%) | 15,116,642 |
| 7 Feb 2023 | CNY | 12.6 | 12.67 | 12.3 | 12.38 | 12.38 | -0.23 (-1.82%) | 18,343,860 |
| 6 Feb 2023 | CNY | 12.67 | 12.87 | 12.49 | 12.61 | 12.61 | -0.07 (-0.55%) | 12,008,868 |
| 3 Feb 2023 | CNY | 12.67 | 12.78 | 12.5 | 12.68 | 12.68 | +0.02 (+0.16%) | 11,709,500 |
| 2 Feb 2023 | CNY | 12.74 | 12.98 | 12.6 | 12.66 | 12.66 | -0.12 (-0.94%) | 11,037,508 |
| 1 Feb 2023 | CNY | 12.43 | 12.86 | 12.41 | 12.78 | 12.78 | +0.29 (+2.32%) | 14,724,493 |
| 31 Jan 2023 | CNY | 12.28 | 12.75 | 12.25 | 12.49 | 12.49 | +0.1 (+0.81%) | 18,972,527 |
| 30 Jan 2023 | CNY | 12.69 | 12.72 | 12.19 | 12.39 | 12.39 | -0.06 (-0.48%) | 15,800,135 |
| 20 Jan 2023 | CNY | 12.36 | 12.62 | 12.26 | 12.45 | 12.45 | -0.01 (-0.08%) | 18,146,462 |
| 19 Jan 2023 | CNY | 11.8 | 12.5 | 11.8 | 12.46 | 12.46 | +0.59 (+4.97%) | 24,582,765 |
| 18 Jan 2023 | CNY | 11.38 | 12 | 11.38 | 11.87 | 11.87 | +0.43 (+3.76%) | 24,554,833 |
| 17 Jan 2023 | CNY | 11.41 | 11.59 | 11.32 | 11.44 | 11.44 | -0.03 (-0.26%) | 8,484,926 |
| 16 Jan 2023 | CNY | 11.3 | 11.83 | 11.29 | 11.47 | 11.47 | +0.43 (+3.89%) | 18,713,499 |
| 13 Jan 2023 | CNY | 11.12 | 11.14 | 10.89 | 11.04 | 11.04 | -0.03 (-0.27%) | 5,169,200 |
| 12 Jan 2023 | CNY | 11.04 | 11.24 | 10.86 | 11.07 | 11.07 | +0.12 (+1.10%) | 8,147,028 |
| 11 Jan 2023 | CNY | 11.32 | 11.35 | 10.93 | 10.95 | 10.95 | -0.38 (-3.35%) | 9,821,281 |
| 10 Jan 2023 | CNY | 11.3 | 11.43 | 11.16 | 11.33 | 11.33 | +0.03 (+0.27%) | 7,116,628 |
| 9 Jan 2023 | CNY | 11.45 | 11.52 | 11.26 | 11.3 | 11.3 | -0.12 (-1.05%) | 7,820,055 |
| 6 Jan 2023 | CNY | 11.41 | 11.61 | 11.3 | 11.42 | 11.42 | -0.14 (-1.21%) | 9,439,390 |
| 5 Jan 2023 | CNY | 11.61 | 11.7 | 11.42 | 11.56 | 11.56 | -0.06 (-0.52%) | 10,546,198 |
| 4 Jan 2023 | CNY | 11.41 | 11.63 | 11.31 | 11.62 | 11.62 | +0.29 (+2.56%) | 16,526,299 |
| 3 Jan 2023 | CNY | 10.22 | 11.41 | 10.18 | 11.33 | 11.33 | +1.12 (+10.97%) | 29,612,232 |
| 30 Dec 2022 | CNY | 9.91 | 10.29 | 9.83 | 10.21 | 10.21 | +0.36 (+3.65%) | 10,074,987 |
