| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 14.37 | 14.53 | 14.32 | 14.42 | 14.42 | +0.05 (+0.35%) | 2,903,791 |
| 13 Feb 2023 | CNY | 14.26 | 14.42 | 14.22 | 14.37 | 14.37 | +0.15 (+1.05%) | 2,744,360 |
| 10 Feb 2023 | CNY | 14.46 | 14.48 | 14.19 | 14.22 | 14.22 | -0.26 (-1.80%) | 4,212,558 |
| 9 Feb 2023 | CNY | 14.21 | 14.72 | 14.2 | 14.48 | 14.48 | +0.18 (+1.26%) | 5,705,620 |
| 8 Feb 2023 | CNY | 13.99 | 14.44 | 13.92 | 14.3 | 14.3 | +0.32 (+2.29%) | 5,950,990 |
| 7 Feb 2023 | CNY | 14 | 14.05 | 13.88 | 13.98 | 13.98 | +0.01 (+0.07%) | 2,177,637 |
| 6 Feb 2023 | CNY | 14.03 | 14.12 | 13.86 | 13.97 | 13.97 | -0.07 (-0.50%) | 2,178,800 |
| 3 Feb 2023 | CNY | 14.14 | 14.16 | 13.83 | 14.04 | 14.04 | -0.08 (-0.57%) | 3,058,807 |
| 2 Feb 2023 | CNY | 14.14 | 14.19 | 13.96 | 14.12 | 14.12 | +0.07 (+0.50%) | 3,603,887 |
| 1 Feb 2023 | CNY | 13.84 | 14.07 | 13.77 | 14.05 | 14.05 | +0.23 (+1.66%) | 3,093,707 |
| 31 Jan 2023 | CNY | 13.69 | 13.86 | 13.59 | 13.82 | 13.82 | +0.19 (+1.39%) | 3,365,380 |
| 30 Jan 2023 | CNY | 13.66 | 13.84 | 13.59 | 13.63 | 13.63 | +0.04 (+0.29%) | 3,554,500 |
| 20 Jan 2023 | CNY | 13.59 | 13.68 | 13.48 | 13.59 | 13.59 | 0.0 (0.0%) | 2,574,160 |
| 19 Jan 2023 | CNY | 13.35 | 13.64 | 13.24 | 13.59 | 13.59 | +0.14 (+1.04%) | 2,783,880 |
| 18 Jan 2023 | CNY | 13.35 | 13.45 | 13.23 | 13.45 | 13.45 | +0.16 (+1.20%) | 1,606,400 |
| 17 Jan 2023 | CNY | 13.34 | 13.47 | 13.23 | 13.29 | 13.29 | +0.03 (+0.23%) | 1,567,820 |
| 16 Jan 2023 | CNY | 13.11 | 13.37 | 13.07 | 13.26 | 13.26 | +0.15 (+1.14%) | 2,018,500 |
| 13 Jan 2023 | CNY | 13.1 | 13.21 | 13.04 | 13.11 | 13.11 | +0.02 (+0.15%) | 1,262,700 |
| 12 Jan 2023 | CNY | 13.03 | 13.22 | 13.02 | 13.09 | 13.09 | +0.02 (+0.15%) | 1,374,630 |
| 11 Jan 2023 | CNY | 13.2 | 13.28 | 13.04 | 13.07 | 13.07 | -0.13 (-0.98%) | 1,961,100 |
| 10 Jan 2023 | CNY | 13.37 | 13.37 | 13.1 | 13.2 | 13.2 | -0.16 (-1.20%) | 2,311,800 |
| 9 Jan 2023 | CNY | 13.36 | 13.58 | 13.3 | 13.36 | 13.36 | 0.0 (0.0%) | 2,495,700 |
| 6 Jan 2023 | CNY | 13.05 | 13.53 | 13 | 13.36 | 13.36 | +0.3 (+2.30%) | 5,016,315 |
| 5 Jan 2023 | CNY | 12.98 | 13.15 | 12.86 | 13.06 | 13.06 | +0.16 (+1.24%) | 2,165,740 |
| 4 Jan 2023 | CNY | 13 | 13.08 | 12.83 | 12.9 | 12.9 | -0.14 (-1.07%) | 1,778,795 |
| 3 Jan 2023 | CNY | 12.47 | 13.11 | 12.47 | 13.04 | 13.04 | +0.5 (+3.99%) | 3,052,909 |
| 30 Dec 2022 | CNY | 12.47 | 12.62 | 12.47 | 12.54 | 12.54 | +0.07 (+0.56%) | 1,197,600 |
| 29 Dec 2022 | CNY | 12.6 | 12.72 | 12.46 | 12.47 | 12.47 | -0.19 (-1.50%) | 1,757,240 |
| 28 Dec 2022 | CNY | 12.88 | 12.88 | 12.64 | 12.66 | 12.66 | -0.25 (-1.94%) | 1,848,795 |
| 27 Dec 2022 | CNY | 12.89 | 12.98 | 12.74 | 12.91 | 12.91 | +0.03 (+0.23%) | 1,996,195 |
