| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 13.15 | 13.22 | 12.88 | 13.01 | 13.01 | -0.17 (-1.29%) | 9,546,980 |
| 3 Mar 2023 | CNY | 13.19 | 13.46 | 13.07 | 13.18 | 13.18 | +0.08 (+0.61%) | 12,955,201 |
| 2 Mar 2023 | CNY | 13.42 | 13.5 | 13.1 | 13.1 | 13.1 | -0.4 (-2.96%) | 14,797,120 |
| 1 Mar 2023 | CNY | 13.61 | 13.77 | 13.37 | 13.5 | 13.5 | -0.1 (-0.74%) | 21,510,185 |
| 28 Feb 2023 | CNY | 12.71 | 13.64 | 12.68 | 13.6 | 13.6 | +0.89 (+7.00%) | 28,795,429 |
| 27 Feb 2023 | CNY | 13.08 | 13.35 | 12.69 | 12.71 | 12.71 | -0.39 (-2.98%) | 16,150,993 |
| 24 Feb 2023 | CNY | 13.45 | 13.45 | 13.06 | 13.1 | 13.1 | -0.47 (-3.46%) | 17,704,945 |
| 23 Feb 2023 | CNY | 13.4 | 13.75 | 13.28 | 13.57 | 13.57 | -0.03 (-0.22%) | 24,504,515 |
| 22 Feb 2023 | CNY | 13.11 | 13.92 | 13.1 | 13.6 | 13.6 | +0.55 (+4.21%) | 33,612,387 |
| 21 Feb 2023 | CNY | 13.03 | 13.26 | 12.9 | 13.05 | 13.05 | -0.08 (-0.61%) | 18,477,644 |
| 20 Feb 2023 | CNY | 13.5 | 13.5 | 12.74 | 13.13 | 13.13 | -0.42 (-3.10%) | 32,918,539 |
| 17 Feb 2023 | CNY | 12.35 | 13.66 | 12.23 | 13.55 | 13.55 | +1.12 (+9.01%) | 51,323,380 |
| 16 Feb 2023 | CNY | 12.61 | 13 | 12.27 | 12.43 | 12.43 | -0.15 (-1.19%) | 25,993,829 |
| 15 Feb 2023 | CNY | 12.5 | 12.72 | 12.35 | 12.58 | 12.58 | +0.05 (+0.40%) | 14,754,275 |
| 14 Feb 2023 | CNY | 12.43 | 12.55 | 12.28 | 12.53 | 12.53 | +0.11 (+0.89%) | 10,313,400 |
| 13 Feb 2023 | CNY | 12.17 | 12.45 | 12.16 | 12.42 | 12.42 | +0.26 (+2.14%) | 8,369,620 |
| 10 Feb 2023 | CNY | 12.31 | 12.42 | 12.13 | 12.16 | 12.16 | -0.15 (-1.22%) | 6,415,080 |
| 9 Feb 2023 | CNY | 12.27 | 12.31 | 12.12 | 12.31 | 12.31 | +0.05 (+0.41%) | 7,187,110 |
| 8 Feb 2023 | CNY | 12.31 | 12.43 | 12.25 | 12.26 | 12.26 | -0.04 (-0.33%) | 5,784,400 |
| 7 Feb 2023 | CNY | 12.4 | 12.52 | 12.18 | 12.3 | 12.3 | -0.15 (-1.20%) | 8,316,441 |
| 6 Feb 2023 | CNY | 12.45 | 12.71 | 12.37 | 12.45 | 12.45 | -0.03 (-0.24%) | 8,225,411 |
| 3 Feb 2023 | CNY | 12.65 | 12.78 | 12.29 | 12.48 | 12.48 | -0.17 (-1.34%) | 10,769,380 |
| 2 Feb 2023 | CNY | 12.64 | 12.77 | 12.53 | 12.65 | 12.65 | 0.0 (0.0%) | 10,047,059 |
| 1 Feb 2023 | CNY | 12.39 | 12.71 | 12.33 | 12.65 | 12.65 | +0.29 (+2.35%) | 12,941,800 |
| 31 Jan 2023 | CNY | 12.35 | 12.36 | 12.06 | 12.36 | 12.36 | -0.09 (-0.72%) | 11,968,540 |
| 30 Jan 2023 | CNY | 12.14 | 12.46 | 12.08 | 12.45 | 12.45 | +0.31 (+2.55%) | 12,945,188 |
| 20 Jan 2023 | CNY | 12.02 | 12.27 | 12.01 | 12.14 | 12.14 | +0.13 (+1.08%) | 6,627,185 |
| 19 Jan 2023 | CNY | 12.26 | 12.26 | 11.97 | 12.01 | 12.01 | -0.14 (-1.15%) | 7,144,120 |
| 18 Jan 2023 | CNY | 12.35 | 12.35 | 12.08 | 12.15 | 12.15 | -0.08 (-0.65%) | 7,513,700 |
| 17 Jan 2023 | CNY | 12.55 | 12.55 | 12.1 | 12.23 | 12.23 | -0.32 (-2.55%) | 11,096,200 |
