| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 13.64 | 13.98 | 13.61 | 13.77 | 13.77 | +0.2 (+1.47%) | 3,576,317 |
| 21 Feb 2023 | CNY | 13.64 | 13.72 | 13.45 | 13.57 | 13.57 | -0.02 (-0.15%) | 2,009,900 |
| 20 Feb 2023 | CNY | 13.63 | 13.69 | 13.45 | 13.59 | 13.59 | +0.02 (+0.15%) | 2,159,538 |
| 17 Feb 2023 | CNY | 13.5 | 13.77 | 13.46 | 13.57 | 13.57 | -0.01 (-0.07%) | 3,222,927 |
| 16 Feb 2023 | CNY | 14.24 | 14.29 | 13.35 | 13.58 | 13.58 | -0.65 (-4.57%) | 7,259,199 |
| 15 Feb 2023 | CNY | 13.96 | 14.23 | 13.81 | 14.23 | 14.23 | +0.27 (+1.93%) | 5,298,480 |
| 14 Feb 2023 | CNY | 13.89 | 14.15 | 13.67 | 13.96 | 13.96 | +0.1 (+0.72%) | 5,735,419 |
| 13 Feb 2023 | CNY | 13.73 | 13.88 | 13.65 | 13.86 | 13.86 | +0.15 (+1.09%) | 2,632,447 |
| 10 Feb 2023 | CNY | 13.68 | 13.92 | 13.65 | 13.71 | 13.71 | -0.02 (-0.15%) | 2,856,552 |
| 9 Feb 2023 | CNY | 13.53 | 13.74 | 13.5 | 13.73 | 13.73 | +0.15 (+1.10%) | 2,760,613 |
| 8 Feb 2023 | CNY | 13.68 | 13.77 | 13.55 | 13.58 | 13.58 | -0.08 (-0.59%) | 2,746,781 |
| 7 Feb 2023 | CNY | 13.47 | 13.66 | 13.37 | 13.66 | 13.66 | +0.19 (+1.41%) | 3,268,559 |
| 6 Feb 2023 | CNY | 13.41 | 13.58 | 13.3 | 13.47 | 13.47 | +0.09 (+0.67%) | 2,983,834 |
| 3 Feb 2023 | CNY | 13.45 | 13.5 | 13.19 | 13.38 | 13.38 | -0.08 (-0.59%) | 2,293,460 |
| 2 Feb 2023 | CNY | 13.59 | 13.59 | 13.38 | 13.46 | 13.46 | -0.09 (-0.66%) | 3,326,751 |
| 1 Feb 2023 | CNY | 13.1 | 13.56 | 13.1 | 13.55 | 13.55 | +0.43 (+3.28%) | 5,091,669 |
| 31 Jan 2023 | CNY | 12.92 | 13.14 | 12.88 | 13.12 | 13.12 | +0.15 (+1.16%) | 2,119,319 |
| 30 Jan 2023 | CNY | 12.89 | 13.09 | 12.81 | 12.97 | 12.97 | +0.27 (+2.13%) | 2,437,088 |
| 20 Jan 2023 | CNY | 12.59 | 12.73 | 12.59 | 12.7 | 12.7 | +0.11 (+0.87%) | 1,649,950 |
| 19 Jan 2023 | CNY | 12.48 | 12.59 | 12.45 | 12.59 | 12.59 | +0.05 (+0.40%) | 1,525,506 |
| 18 Jan 2023 | CNY | 12.62 | 12.62 | 12.45 | 12.54 | 12.54 | +0.09 (+0.72%) | 1,347,000 |
| 17 Jan 2023 | CNY | 12.48 | 12.56 | 12.38 | 12.45 | 12.45 | +0.01 (+0.08%) | 1,265,050 |
| 16 Jan 2023 | CNY | 12.31 | 12.51 | 12.26 | 12.44 | 12.44 | +0.18 (+1.47%) | 1,530,482 |
| 13 Jan 2023 | CNY | 12.33 | 12.39 | 12.19 | 12.26 | 12.26 | -0.04 (-0.33%) | 1,151,946 |
| 12 Jan 2023 | CNY | 12.28 | 12.43 | 12.21 | 12.3 | 12.3 | +0.02 (+0.16%) | 1,136,530 |
| 11 Jan 2023 | CNY | 12.57 | 12.58 | 12.26 | 12.28 | 12.28 | -0.24 (-1.92%) | 1,373,800 |
| 10 Jan 2023 | CNY | 12.57 | 12.58 | 12.42 | 12.52 | 12.52 | -0.09 (-0.71%) | 1,330,009 |
| 9 Jan 2023 | CNY | 12.49 | 12.66 | 12.49 | 12.61 | 12.61 | +0.15 (+1.20%) | 1,600,275 |
| 6 Jan 2023 | CNY | 12.61 | 12.62 | 12.41 | 12.46 | 12.46 | -0.06 (-0.48%) | 1,492,413 |
| 5 Jan 2023 | CNY | 12.48 | 12.58 | 12.42 | 12.52 | 12.52 | +0.04 (+0.32%) | 1,395,293 |
