| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.22 | 10.28 | 10.08 | 10.14 | 10.14 | -0.08 (-0.78%) | 3,240,600 |
| 22 Feb 2023 | CNY | 10.34 | 10.36 | 10.17 | 10.22 | 10.22 | -0.13 (-1.26%) | 3,771,698 |
| 21 Feb 2023 | CNY | 10.28 | 10.36 | 10.22 | 10.35 | 10.35 | +0.08 (+0.78%) | 3,404,588 |
| 20 Feb 2023 | CNY | 10.36 | 10.39 | 10.07 | 10.27 | 10.27 | -0.19 (-1.82%) | 6,002,825 |
| 17 Feb 2023 | CNY | 10.48 | 10.66 | 10.35 | 10.46 | 10.46 | +0.04 (+0.38%) | 9,533,750 |
| 16 Feb 2023 | CNY | 10.32 | 10.78 | 10.3 | 10.42 | 10.42 | +0.09 (+0.87%) | 11,877,500 |
| 15 Feb 2023 | CNY | 10.37 | 10.42 | 10.3 | 10.33 | 10.33 | -0.04 (-0.39%) | 3,037,931 |
| 14 Feb 2023 | CNY | 10.35 | 10.37 | 10.25 | 10.37 | 10.37 | +0.05 (+0.48%) | 3,150,525 |
| 13 Feb 2023 | CNY | 10.38 | 10.41 | 10.25 | 10.32 | 10.32 | +0.02 (+0.19%) | 3,698,650 |
| 10 Feb 2023 | CNY | 10.33 | 10.42 | 10.21 | 10.3 | 10.3 | -0.03 (-0.29%) | 3,884,231 |
| 9 Feb 2023 | CNY | 10.43 | 10.44 | 10.26 | 10.33 | 10.33 | -0.09 (-0.86%) | 5,859,318 |
| 8 Feb 2023 | CNY | 10.45 | 10.58 | 10.3 | 10.42 | 10.42 | -0.15 (-1.42%) | 9,183,342 |
| 7 Feb 2023 | CNY | 10.14 | 10.58 | 9.96 | 10.57 | 10.57 | +0.75 (+7.64%) | 17,140,436 |
| 6 Feb 2023 | CNY | 9.88 | 9.97 | 9.77 | 9.82 | 9.82 | -0.08 (-0.81%) | 2,403,492 |
| 3 Feb 2023 | CNY | 10.09 | 10.13 | 9.84 | 9.9 | 9.9 | -0.19 (-1.88%) | 4,367,337 |
| 2 Feb 2023 | CNY | 9.93 | 10.23 | 9.85 | 10.09 | 10.09 | +0.19 (+1.92%) | 6,017,963 |
| 1 Feb 2023 | CNY | 9.75 | 9.9 | 9.7 | 9.9 | 9.9 | +0.17 (+1.75%) | 4,552,100 |
| 31 Jan 2023 | CNY | 9.73 | 9.85 | 9.65 | 9.73 | 9.73 | -0.1 (-1.02%) | 3,967,311 |
| 30 Jan 2023 | CNY | 9.73 | 9.99 | 9.73 | 9.83 | 9.83 | +0.1 (+1.03%) | 3,945,084 |
| 20 Jan 2023 | CNY | 9.53 | 9.75 | 9.53 | 9.73 | 9.73 | +0.22 (+2.31%) | 4,020,750 |
| 19 Jan 2023 | CNY | 9.46 | 9.62 | 9.42 | 9.51 | 9.51 | +0.05 (+0.53%) | 3,568,877 |
| 18 Jan 2023 | CNY | 9.41 | 9.55 | 9.41 | 9.46 | 9.46 | +0.08 (+0.85%) | 1,821,700 |
| 17 Jan 2023 | CNY | 9.63 | 9.63 | 9.35 | 9.38 | 9.38 | -0.2 (-2.09%) | 3,290,200 |
| 16 Jan 2023 | CNY | 9.49 | 9.63 | 9.45 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,162,512 |
| 13 Jan 2023 | CNY | 9.58 | 9.61 | 9.41 | 9.5 | 9.5 | -0.04 (-0.42%) | 2,330,283 |
| 12 Jan 2023 | CNY | 9.48 | 9.66 | 9.47 | 9.54 | 9.54 | +0.05 (+0.53%) | 2,401,981 |
| 11 Jan 2023 | CNY | 9.64 | 9.71 | 9.49 | 9.49 | 9.49 | -0.18 (-1.86%) | 2,700,350 |
| 10 Jan 2023 | CNY | 9.69 | 9.73 | 9.56 | 9.67 | 9.67 | -0.06 (-0.62%) | 3,104,870 |
| 9 Jan 2023 | CNY | 9.74 | 9.82 | 9.67 | 9.73 | 9.73 | -0.05 (-0.51%) | 3,519,050 |
| 6 Jan 2023 | CNY | 9.76 | 9.95 | 9.68 | 9.78 | 9.78 | +0.02 (+0.20%) | 3,616,492 |
