| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 10.71 | 10.95 | 10.29 | 10.33 | 10.33 | -0.39 (-3.64%) | 17,575,512 |
| 16 Feb 2023 | CNY | 10.59 | 11.27 | 10.5 | 10.72 | 10.72 | +0.04 (+0.37%) | 26,702,165 |
| 15 Feb 2023 | CNY | 10.37 | 10.78 | 10.33 | 10.68 | 10.68 | +0.35 (+3.39%) | 13,435,600 |
| 14 Feb 2023 | CNY | 10.51 | 10.57 | 10.31 | 10.33 | 10.33 | -0.17 (-1.62%) | 10,592,489 |
| 13 Feb 2023 | CNY | 10.62 | 10.79 | 10.37 | 10.5 | 10.5 | -0.03 (-0.28%) | 10,843,600 |
| 10 Feb 2023 | CNY | 10.55 | 10.83 | 10.42 | 10.53 | 10.53 | -0.09 (-0.85%) | 11,515,500 |
| 9 Feb 2023 | CNY | 10.27 | 10.67 | 10.1 | 10.62 | 10.62 | +0.23 (+2.21%) | 18,581,668 |
| 8 Feb 2023 | CNY | 10.49 | 10.65 | 10.33 | 10.39 | 10.39 | -0.26 (-2.44%) | 16,113,154 |
| 7 Feb 2023 | CNY | 10.53 | 10.95 | 10.37 | 10.65 | 10.65 | -0.01 (-0.09%) | 26,379,766 |
| 6 Feb 2023 | CNY | 10.6 | 10.84 | 10.44 | 10.66 | 10.66 | +0.26 (+2.50%) | 36,555,242 |
| 3 Feb 2023 | CNY | 9.64 | 10.51 | 9.64 | 10.4 | 10.4 | +0.63 (+6.45%) | 33,529,384 |
| 2 Feb 2023 | CNY | 9.93 | 10.12 | 9.72 | 9.77 | 9.77 | -0.16 (-1.61%) | 15,740,900 |
| 1 Feb 2023 | CNY | 9.3 | 9.99 | 9.3 | 9.93 | 9.93 | +0.6 (+6.43%) | 23,898,288 |
| 31 Jan 2023 | CNY | 9.43 | 9.49 | 9.29 | 9.33 | 9.33 | -0.3 (-3.12%) | 13,731,800 |
| 30 Jan 2023 | CNY | 9.5 | 9.67 | 9.31 | 9.63 | 9.63 | +0.27 (+2.88%) | 19,390,300 |
| 20 Jan 2023 | CNY | 9.18 | 9.78 | 9.1 | 9.36 | 9.36 | +0.24 (+2.63%) | 22,379,964 |
| 19 Jan 2023 | CNY | 8.81 | 9.18 | 8.78 | 9.12 | 9.12 | +0.19 (+2.13%) | 17,088,994 |
| 18 Jan 2023 | CNY | 8.45 | 9.05 | 8.38 | 8.93 | 8.93 | +0.48 (+5.68%) | 17,545,695 |
| 17 Jan 2023 | CNY | 8.49 | 8.49 | 8.33 | 8.45 | 8.45 | -0.05 (-0.59%) | 6,050,674 |
| 16 Jan 2023 | CNY | 8.48 | 8.62 | 8.43 | 8.5 | 8.5 | +0.09 (+1.07%) | 10,442,500 |
| 13 Jan 2023 | CNY | 8.21 | 8.45 | 8.14 | 8.41 | 8.41 | +0.16 (+1.94%) | 11,768,917 |
| 12 Jan 2023 | CNY | 8.19 | 8.28 | 8.12 | 8.25 | 8.25 | +0.12 (+1.48%) | 6,185,121 |
| 11 Jan 2023 | CNY | 8.11 | 8.34 | 8.09 | 8.13 | 8.13 | +0.01 (+0.12%) | 7,498,500 |
| 10 Jan 2023 | CNY | 8.15 | 8.23 | 8.06 | 8.12 | 8.12 | -0.07 (-0.85%) | 4,698,764 |
| 9 Jan 2023 | CNY | 8.09 | 8.3 | 8.07 | 8.19 | 8.19 | +0.14 (+1.74%) | 7,842,500 |
| 6 Jan 2023 | CNY | 8.15 | 8.18 | 8.04 | 8.05 | 8.05 | -0.11 (-1.35%) | 6,385,300 |
| 5 Jan 2023 | CNY | 8.26 | 8.28 | 8.12 | 8.16 | 8.16 | -0.03 (-0.37%) | 5,112,700 |
| 4 Jan 2023 | CNY | 8.12 | 8.24 | 8.06 | 8.19 | 8.19 | +0.07 (+0.86%) | 6,371,080 |
| 3 Jan 2023 | CNY | 7.78 | 8.14 | 7.76 | 8.12 | 8.12 | +0.33 (+4.24%) | 8,349,612 |
| 30 Dec 2022 | CNY | 7.72 | 7.89 | 7.72 | 7.79 | 7.79 | +0.08 (+1.04%) | 4,550,700 |
