| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.43 | 13.46 | 13.21 | 13.26 | 13.26 | -0.19 (-1.41%) | 1,643,812 |
| 22 Feb 2023 | CNY | 13.35 | 13.45 | 13.15 | 13.45 | 13.45 | +0.1 (+0.75%) | 1,488,120 |
| 21 Feb 2023 | CNY | 13.4 | 13.55 | 13.22 | 13.35 | 13.35 | -0.05 (-0.37%) | 2,004,916 |
| 20 Feb 2023 | CNY | 13.22 | 13.44 | 13 | 13.4 | 13.4 | +0.23 (+1.75%) | 2,097,724 |
| 17 Feb 2023 | CNY | 13.23 | 13.39 | 13.03 | 13.17 | 13.17 | -0.07 (-0.53%) | 1,812,040 |
| 16 Feb 2023 | CNY | 13.71 | 13.73 | 13.12 | 13.24 | 13.24 | -0.47 (-3.43%) | 2,654,160 |
| 15 Feb 2023 | CNY | 13.54 | 13.81 | 13.5 | 13.71 | 13.71 | +0.16 (+1.18%) | 2,040,720 |
| 14 Feb 2023 | CNY | 13.71 | 13.74 | 13.46 | 13.55 | 13.55 | -0.13 (-0.95%) | 2,342,194 |
| 13 Feb 2023 | CNY | 13.72 | 13.86 | 13.52 | 13.68 | 13.68 | -0.04 (-0.29%) | 3,595,303 |
| 10 Feb 2023 | CNY | 13.99 | 13.99 | 13.62 | 13.72 | 13.72 | -0.12 (-0.87%) | 3,471,103 |
| 9 Feb 2023 | CNY | 13.49 | 13.95 | 13.36 | 13.84 | 13.84 | +0.46 (+3.44%) | 3,657,064 |
| 8 Feb 2023 | CNY | 13.79 | 13.79 | 13.37 | 13.38 | 13.38 | -0.32 (-2.34%) | 2,674,440 |
| 7 Feb 2023 | CNY | 13.69 | 13.79 | 13.48 | 13.7 | 13.7 | +0.1 (+0.74%) | 2,941,604 |
| 6 Feb 2023 | CNY | 13.34 | 13.95 | 13.34 | 13.6 | 13.6 | +0.19 (+1.42%) | 4,581,600 |
| 3 Feb 2023 | CNY | 13.46 | 13.69 | 13.28 | 13.41 | 13.41 | -0.09 (-0.67%) | 2,790,500 |
| 2 Feb 2023 | CNY | 13.38 | 13.8 | 13.31 | 13.5 | 13.5 | +0.12 (+0.90%) | 5,713,007 |
| 1 Feb 2023 | CNY | 13.11 | 13.5 | 13.08 | 13.38 | 13.38 | +0.22 (+1.67%) | 4,849,102 |
| 31 Jan 2023 | CNY | 13.1 | 13.46 | 13.01 | 13.16 | 13.16 | -0.05 (-0.38%) | 4,499,914 |
| 30 Jan 2023 | CNY | 12.75 | 13.42 | 12.68 | 13.21 | 13.21 | +0.6 (+4.76%) | 6,074,002 |
| 20 Jan 2023 | CNY | 12.89 | 13.05 | 12.53 | 12.61 | 12.61 | -0.2 (-1.56%) | 4,369,896 |
| 19 Jan 2023 | CNY | 12.48 | 12.97 | 12.48 | 12.81 | 12.81 | +0.18 (+1.43%) | 4,947,344 |
| 18 Jan 2023 | CNY | 12.21 | 12.8 | 12.2 | 12.63 | 12.63 | +0.41 (+3.36%) | 5,346,461 |
| 17 Jan 2023 | CNY | 12.06 | 12.51 | 12.04 | 12.22 | 12.22 | +0.05 (+0.41%) | 5,028,803 |
| 16 Jan 2023 | CNY | 11.55 | 12.22 | 11.55 | 12.17 | 12.17 | +0.56 (+4.82%) | 4,030,401 |
| 13 Jan 2023 | CNY | 11.64 | 11.87 | 11.47 | 11.61 | 11.61 | -0.04 (-0.34%) | 1,893,020 |
| 12 Jan 2023 | CNY | 11.59 | 11.88 | 11.41 | 11.65 | 11.65 | +0.18 (+1.57%) | 1,899,320 |
| 11 Jan 2023 | CNY | 11.69 | 11.77 | 11.44 | 11.47 | 11.47 | -0.17 (-1.46%) | 1,286,400 |
| 10 Jan 2023 | CNY | 11.73 | 11.81 | 11.59 | 11.64 | 11.64 | -0.15 (-1.27%) | 1,207,302 |
| 9 Jan 2023 | CNY | 11.84 | 12.06 | 11.64 | 11.79 | 11.79 | -0.06 (-0.51%) | 1,751,604 |
| 6 Jan 2023 | CNY | 12.09 | 12.11 | 11.8 | 11.85 | 11.85 | -0.18 (-1.50%) | 2,312,816 |
