| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 10.8 | 10.86 | 10.61 | 10.64 | 10.64 | -0.2 (-1.85%) | 3,308,500 |
| 24 Feb 2023 | CNY | 10.88 | 10.95 | 10.79 | 10.84 | 10.84 | +0.04 (+0.37%) | 3,121,238 |
| 23 Feb 2023 | CNY | 10.92 | 10.95 | 10.75 | 10.8 | 10.8 | -0.08 (-0.74%) | 3,174,147 |
| 22 Feb 2023 | CNY | 10.95 | 10.97 | 10.72 | 10.88 | 10.88 | +0.11 (+1.02%) | 3,152,725 |
| 21 Feb 2023 | CNY | 11.02 | 11.02 | 10.75 | 10.77 | 10.77 | -0.16 (-1.46%) | 3,872,860 |
| 20 Feb 2023 | CNY | 10.76 | 10.94 | 10.74 | 10.93 | 10.93 | +0.12 (+1.11%) | 3,331,375 |
| 17 Feb 2023 | CNY | 10.83 | 11.04 | 10.79 | 10.81 | 10.81 | +0.07 (+0.65%) | 5,057,645 |
| 16 Feb 2023 | CNY | 11.05 | 11.16 | 10.63 | 10.74 | 10.74 | -0.32 (-2.89%) | 5,874,275 |
| 15 Feb 2023 | CNY | 11.02 | 11.08 | 10.97 | 11.06 | 11.06 | +0.01 (+0.09%) | 3,103,325 |
| 14 Feb 2023 | CNY | 10.9 | 11.19 | 10.89 | 11.05 | 11.05 | +0.12 (+1.10%) | 5,381,050 |
| 13 Feb 2023 | CNY | 10.9 | 10.96 | 10.81 | 10.93 | 10.93 | +0.01 (+0.09%) | 4,807,000 |
| 10 Feb 2023 | CNY | 10.83 | 11.02 | 10.81 | 10.92 | 10.92 | +0.05 (+0.46%) | 4,621,750 |
| 9 Feb 2023 | CNY | 10.73 | 10.87 | 10.65 | 10.87 | 10.87 | +0.11 (+1.02%) | 3,726,585 |
| 8 Feb 2023 | CNY | 10.79 | 10.85 | 10.72 | 10.76 | 10.76 | -0.03 (-0.28%) | 2,912,725 |
| 7 Feb 2023 | CNY | 10.67 | 10.8 | 10.62 | 10.79 | 10.79 | +0.11 (+1.03%) | 4,031,600 |
| 6 Feb 2023 | CNY | 10.62 | 10.78 | 10.62 | 10.68 | 10.68 | -0.02 (-0.19%) | 3,527,725 |
| 3 Feb 2023 | CNY | 10.7 | 10.73 | 10.55 | 10.7 | 10.7 | +0.04 (+0.38%) | 4,546,900 |
| 2 Feb 2023 | CNY | 10.72 | 10.74 | 10.56 | 10.66 | 10.66 | -0.03 (-0.28%) | 4,927,799 |
| 1 Feb 2023 | CNY | 10.53 | 10.7 | 10.42 | 10.69 | 10.69 | +0.21 (+2.00%) | 5,621,130 |
| 31 Jan 2023 | CNY | 10.46 | 10.5 | 10.33 | 10.48 | 10.48 | +0.02 (+0.19%) | 4,137,625 |
| 30 Jan 2023 | CNY | 10.3 | 10.52 | 10.3 | 10.46 | 10.46 | +0.2 (+1.95%) | 5,896,425 |
| 20 Jan 2023 | CNY | 10.27 | 10.29 | 10.2 | 10.26 | 10.26 | +0.02 (+0.20%) | 3,959,725 |
| 19 Jan 2023 | CNY | 10.28 | 10.28 | 10.13 | 10.24 | 10.24 | -0.04 (-0.39%) | 3,513,000 |
| 18 Jan 2023 | CNY | 10.19 | 10.37 | 10.16 | 10.28 | 10.28 | +0.09 (+0.88%) | 3,492,385 |
| 17 Jan 2023 | CNY | 10.33 | 10.36 | 10.15 | 10.19 | 10.19 | -0.08 (-0.78%) | 4,601,625 |
| 16 Jan 2023 | CNY | 10.1 | 10.38 | 9.95 | 10.27 | 10.27 | -0.39 (-3.66%) | 11,271,619 |
| 13 Jan 2023 | CNY | 10.81 | 10.85 | 10.59 | 10.66 | 10.66 | -0.26 (-2.38%) | 7,093,566 |
| 12 Jan 2023 | CNY | 10.44 | 10.92 | 10.39 | 10.92 | 10.92 | +0.49 (+4.70%) | 10,123,100 |
| 11 Jan 2023 | CNY | 10.3 | 10.56 | 10.22 | 10.43 | 10.43 | +0.13 (+1.26%) | 5,483,610 |
| 10 Jan 2023 | CNY | 10.32 | 10.35 | 10.15 | 10.3 | 10.3 | -0.01 (-0.10%) | 2,257,716 |
