| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 9.11 | 9.16 | 8.99 | 9.09 | 9.09 | +0.03 (+0.33%) | 1,679,000 |
| 22 Feb 2023 | CNY | 9.09 | 9.13 | 9 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,989,725 |
| 21 Feb 2023 | CNY | 9.13 | 9.16 | 8.94 | 9.07 | 9.07 | -0.06 (-0.66%) | 2,746,250 |
| 20 Feb 2023 | CNY | 9.02 | 9.24 | 9 | 9.13 | 9.13 | +0.11 (+1.22%) | 3,570,000 |
| 17 Feb 2023 | CNY | 9.03 | 9.2 | 8.99 | 9.02 | 9.02 | +0.01 (+0.11%) | 2,719,414 |
| 16 Feb 2023 | CNY | 9.34 | 9.34 | 8.9 | 9.01 | 9.01 | -0.27 (-2.91%) | 3,788,502 |
| 15 Feb 2023 | CNY | 9.27 | 9.37 | 9.24 | 9.28 | 9.28 | +0.01 (+0.11%) | 2,552,000 |
| 14 Feb 2023 | CNY | 9.32 | 9.36 | 9.22 | 9.27 | 9.27 | 0.0 (0.0%) | 3,195,362 |
| 13 Feb 2023 | CNY | 9.54 | 9.56 | 9.15 | 9.27 | 9.27 | -0.3 (-3.13%) | 10,225,293 |
| 10 Feb 2023 | CNY | 9.47 | 9.6 | 9.44 | 9.57 | 9.57 | +0.1 (+1.06%) | 3,311,950 |
| 9 Feb 2023 | CNY | 9.3 | 9.56 | 9.21 | 9.47 | 9.47 | +0.17 (+1.83%) | 5,166,827 |
| 8 Feb 2023 | CNY | 9.35 | 9.35 | 9.24 | 9.3 | 9.3 | 0.0 (0.0%) | 2,874,275 |
| 7 Feb 2023 | CNY | 9.14 | 9.36 | 9.03 | 9.3 | 9.3 | +0.21 (+2.31%) | 5,549,300 |
| 6 Feb 2023 | CNY | 9.01 | 9.15 | 9.01 | 9.09 | 9.09 | +0.01 (+0.11%) | 3,397,175 |
| 3 Feb 2023 | CNY | 9.09 | 9.2 | 8.93 | 9.08 | 9.08 | -0.03 (-0.33%) | 4,235,085 |
| 2 Feb 2023 | CNY | 9.06 | 9.21 | 8.92 | 9.11 | 9.11 | +0.05 (+0.55%) | 5,790,211 |
| 1 Feb 2023 | CNY | 8.78 | 9.07 | 8.74 | 9.06 | 9.06 | +0.27 (+3.07%) | 5,616,434 |
| 31 Jan 2023 | CNY | 8.6 | 8.88 | 8.52 | 8.79 | 8.79 | +0.15 (+1.74%) | 3,170,108 |
| 30 Jan 2023 | CNY | 8.49 | 8.7 | 8.49 | 8.64 | 8.64 | +0.18 (+2.13%) | 3,015,277 |
| 20 Jan 2023 | CNY | 8.47 | 8.57 | 8.38 | 8.46 | 8.46 | +0.04 (+0.48%) | 1,535,302 |
| 19 Jan 2023 | CNY | 8.19 | 8.43 | 8.19 | 8.42 | 8.42 | +0.15 (+1.81%) | 1,985,411 |
| 18 Jan 2023 | CNY | 8.18 | 8.3 | 8.11 | 8.27 | 8.27 | +0.06 (+0.73%) | 1,256,750 |
| 17 Jan 2023 | CNY | 8.22 | 8.28 | 8.1 | 8.21 | 8.21 | -0.07 (-0.85%) | 1,754,900 |
| 16 Jan 2023 | CNY | 8.13 | 8.31 | 8.05 | 8.28 | 8.28 | +0.13 (+1.60%) | 2,232,650 |
| 13 Jan 2023 | CNY | 8.08 | 8.19 | 8.03 | 8.15 | 8.15 | +0.01 (+0.12%) | 1,667,777 |
| 12 Jan 2023 | CNY | 8.13 | 8.14 | 8.03 | 8.14 | 8.14 | 0.0 (0.0%) | 1,168,750 |
| 11 Jan 2023 | CNY | 8.17 | 8.19 | 8.03 | 8.14 | 8.14 | 0.0 (0.0%) | 1,058,400 |
| 10 Jan 2023 | CNY | 8.25 | 8.25 | 8.11 | 8.14 | 8.14 | -0.07 (-0.85%) | 910,089 |
| 9 Jan 2023 | CNY | 8.25 | 8.34 | 8.18 | 8.21 | 8.21 | -0.07 (-0.85%) | 1,323,625 |
| 6 Jan 2023 | CNY | 8.34 | 8.38 | 8.22 | 8.28 | 8.28 | -0.06 (-0.72%) | 1,035,700 |
