| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 12.5 | 12.5 | 11.9 | 12.1 | 12.1 | -0.35 (-2.81%) | 30,309,443 |
| 22 Feb 2023 | CNY | 12.59 | 12.73 | 12.1 | 12.45 | 12.45 | -0.37 (-2.89%) | 47,585,964 |
| 21 Feb 2023 | CNY | 12.98 | 13.36 | 12.61 | 12.82 | 12.82 | -0.28 (-2.14%) | 42,484,852 |
| 20 Feb 2023 | CNY | 12.9 | 13.17 | 12.5 | 13.1 | 13.1 | +0.4 (+3.15%) | 47,951,627 |
| 17 Feb 2023 | CNY | 13.55 | 13.68 | 12.7 | 12.7 | 12.7 | -0.52 (-3.93%) | 46,950,698 |
| 16 Feb 2023 | CNY | 13.16 | 14.21 | 13.01 | 13.22 | 13.22 | -0.17 (-1.27%) | 85,086,124 |
| 15 Feb 2023 | CNY | 12.66 | 13.44 | 12.61 | 13.39 | 13.39 | +0.76 (+6.02%) | 64,140,940 |
| 14 Feb 2023 | CNY | 13.08 | 13.58 | 12.58 | 12.63 | 12.63 | -0.39 (-3.00%) | 52,315,701 |
| 13 Feb 2023 | CNY | 12.32 | 13.09 | 12.26 | 13.02 | 13.02 | +0.42 (+3.33%) | 58,484,858 |
| 10 Feb 2023 | CNY | 12.88 | 13.14 | 12.35 | 12.6 | 12.6 | -0.51 (-3.89%) | 70,864,554 |
| 9 Feb 2023 | CNY | 11.56 | 13.5 | 11.5 | 13.11 | 13.11 | +0.95 (+7.81%) | 91,372,526 |
| 8 Feb 2023 | CNY | 11.89 | 12.82 | 11.6 | 12.16 | 12.16 | +0.48 (+4.11%) | 79,984,908 |
| 7 Feb 2023 | CNY | 10.99 | 12.27 | 10.52 | 11.68 | 11.68 | +0.98 (+9.16%) | 69,164,900 |
| 6 Feb 2023 | CNY | 10.55 | 10.74 | 10.46 | 10.7 | 10.7 | +0.15 (+1.42%) | 22,792,905 |
| 3 Feb 2023 | CNY | 10.39 | 10.56 | 10.3 | 10.55 | 10.55 | +0.15 (+1.44%) | 15,251,734 |
| 2 Feb 2023 | CNY | 10.5 | 10.65 | 10.36 | 10.4 | 10.4 | -0.06 (-0.57%) | 18,003,435 |
| 1 Feb 2023 | CNY | 10.09 | 10.46 | 10.07 | 10.46 | 10.46 | +0.35 (+3.46%) | 22,108,837 |
| 31 Jan 2023 | CNY | 10.26 | 10.35 | 10.01 | 10.11 | 10.11 | -0.13 (-1.27%) | 15,819,122 |
| 30 Jan 2023 | CNY | 10.15 | 10.59 | 10.11 | 10.24 | 10.24 | +0.47 (+4.81%) | 34,119,594 |
| 20 Jan 2023 | CNY | 9.74 | 9.9 | 9.68 | 9.77 | 9.77 | +0.03 (+0.31%) | 8,583,308 |
| 19 Jan 2023 | CNY | 9.52 | 9.75 | 9.5 | 9.74 | 9.74 | +0.15 (+1.56%) | 8,444,313 |
| 18 Jan 2023 | CNY | 9.46 | 9.64 | 9.31 | 9.59 | 9.59 | +0.25 (+2.68%) | 8,506,447 |
| 17 Jan 2023 | CNY | 9.55 | 9.59 | 9.31 | 9.34 | 9.34 | -0.18 (-1.89%) | 6,498,214 |
| 16 Jan 2023 | CNY | 9.34 | 9.68 | 9.34 | 9.52 | 9.52 | +0.18 (+1.93%) | 7,922,506 |
| 13 Jan 2023 | CNY | 9.48 | 9.48 | 9.26 | 9.34 | 9.34 | -0.06 (-0.64%) | 4,334,276 |
| 12 Jan 2023 | CNY | 9.4 | 9.48 | 9.28 | 9.4 | 9.4 | +0.06 (+0.64%) | 5,055,496 |
| 11 Jan 2023 | CNY | 9.52 | 9.56 | 9.33 | 9.34 | 9.34 | -0.19 (-1.99%) | 6,268,153 |
| 10 Jan 2023 | CNY | 9.54 | 9.56 | 9.37 | 9.53 | 9.53 | +0.03 (+0.32%) | 6,758,600 |
| 9 Jan 2023 | CNY | 9.52 | 9.67 | 9.49 | 9.5 | 9.5 | -0.05 (-0.52%) | 6,899,303 |
| 6 Jan 2023 | CNY | 9.74 | 9.78 | 9.45 | 9.55 | 9.55 | -0.21 (-2.15%) | 10,981,707 |
