| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 13.86 | 13.87 | 12.91 | 13.13 | 13.13 | -0.72 (-5.20%) | 20,268,106 |
| 23 Feb 2023 | CNY | 13.8 | 14.02 | 13.58 | 13.85 | 13.85 | +0.07 (+0.51%) | 11,456,854 |
| 22 Feb 2023 | CNY | 14.17 | 14.25 | 13.6 | 13.78 | 13.78 | -0.41 (-2.89%) | 15,775,244 |
| 21 Feb 2023 | CNY | 14.2 | 14.51 | 13.76 | 14.19 | 14.19 | -0.24 (-1.66%) | 14,555,645 |
| 20 Feb 2023 | CNY | 13.6 | 14.73 | 13.45 | 14.43 | 14.43 | +0.53 (+3.81%) | 23,195,225 |
| 17 Feb 2023 | CNY | 13.55 | 14.16 | 13.42 | 13.9 | 13.9 | +0.48 (+3.58%) | 22,943,137 |
| 16 Feb 2023 | CNY | 14.12 | 14.29 | 13.21 | 13.42 | 13.42 | -0.69 (-4.89%) | 24,077,727 |
| 15 Feb 2023 | CNY | 12.79 | 14.38 | 12.7 | 14.11 | 14.11 | +1.23 (+9.55%) | 31,648,377 |
| 14 Feb 2023 | CNY | 12.7 | 13.09 | 12.33 | 12.88 | 12.88 | +0.42 (+3.37%) | 18,964,032 |
| 13 Feb 2023 | CNY | 11.78 | 12.77 | 11.77 | 12.46 | 12.46 | +0.72 (+6.13%) | 21,187,039 |
| 10 Feb 2023 | CNY | 11.51 | 12.14 | 11.29 | 11.74 | 11.74 | +0.13 (+1.12%) | 14,876,242 |
| 9 Feb 2023 | CNY | 11.55 | 11.63 | 11.31 | 11.61 | 11.61 | +0.06 (+0.52%) | 15,170,112 |
| 8 Feb 2023 | CNY | 10.81 | 11.9 | 10.81 | 11.55 | 11.55 | +0.76 (+7.04%) | 25,347,369 |
| 7 Feb 2023 | CNY | 11 | 11.09 | 10.53 | 10.79 | 10.79 | -0.2 (-1.82%) | 15,336,286 |
| 6 Feb 2023 | CNY | 9.77 | 11.21 | 9.73 | 10.99 | 10.99 | +1.22 (+12.49%) | 27,980,760 |
| 3 Feb 2023 | CNY | 9.69 | 9.83 | 9.41 | 9.77 | 9.77 | +0.09 (+0.93%) | 6,495,088 |
| 2 Feb 2023 | CNY | 9.68 | 9.81 | 9.58 | 9.68 | 9.68 | -0.01 (-0.10%) | 5,473,511 |
| 1 Feb 2023 | CNY | 9.6 | 9.72 | 9.45 | 9.69 | 9.69 | +0.19 (+2%) | 8,890,168 |
| 31 Jan 2023 | CNY | 9 | 9.57 | 8.92 | 9.5 | 9.5 | -0.6 (-5.94%) | 15,865,951 |
| 30 Jan 2023 | CNY | 10.15 | 10.27 | 10.08 | 10.1 | 10.1 | +0.02 (+0.20%) | 6,660,200 |
| 20 Jan 2023 | CNY | 10.03 | 10.1 | 9.98 | 10.08 | 10.08 | +0.06 (+0.60%) | 3,163,492 |
| 19 Jan 2023 | CNY | 10.08 | 10.08 | 9.96 | 10.02 | 10.02 | -0.04 (-0.40%) | 3,017,200 |
| 18 Jan 2023 | CNY | 10.05 | 10.12 | 9.95 | 10.06 | 10.06 | +0.11 (+1.11%) | 3,703,370 |
| 17 Jan 2023 | CNY | 9.86 | 10.15 | 9.86 | 9.95 | 9.95 | +0.08 (+0.81%) | 3,962,175 |
| 16 Jan 2023 | CNY | 9.86 | 9.95 | 9.79 | 9.87 | 9.87 | +0.01 (+0.10%) | 3,476,058 |
| 13 Jan 2023 | CNY | 10.05 | 10.05 | 9.79 | 9.86 | 9.86 | -0.08 (-0.80%) | 3,752,557 |
| 12 Jan 2023 | CNY | 9.9 | 10.07 | 9.9 | 9.94 | 9.94 | +0.03 (+0.30%) | 3,689,884 |
| 11 Jan 2023 | CNY | 10.03 | 10.23 | 9.88 | 9.91 | 9.91 | -0.15 (-1.49%) | 4,551,328 |
| 10 Jan 2023 | CNY | 9.92 | 10.14 | 9.86 | 10.06 | 10.06 | +0.19 (+1.93%) | 5,426,985 |
| 9 Jan 2023 | CNY | 9.78 | 9.97 | 9.73 | 9.87 | 9.87 | +0.23 (+2.39%) | 5,471,972 |
