| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 11.39 | 11.54 | 11.32 | 11.51 | 11.51 | +0.11 (+0.96%) | 2,264,898 |
| 14 Feb 2023 | CNY | 11.34 | 11.42 | 11.25 | 11.4 | 11.4 | +0.1 (+0.88%) | 2,086,699 |
| 13 Feb 2023 | CNY | 11.27 | 11.35 | 11.2 | 11.3 | 11.3 | +0.06 (+0.53%) | 1,425,176 |
| 10 Feb 2023 | CNY | 11.17 | 11.28 | 11.14 | 11.24 | 11.24 | +0.06 (+0.54%) | 1,552,844 |
| 9 Feb 2023 | CNY | 11.11 | 11.19 | 11.06 | 11.18 | 11.18 | +0.11 (+0.99%) | 1,638,735 |
| 8 Feb 2023 | CNY | 11.21 | 11.21 | 11.07 | 11.07 | 11.07 | -0.11 (-0.98%) | 1,284,004 |
| 7 Feb 2023 | CNY | 10.99 | 11.19 | 10.97 | 11.18 | 11.18 | +0.19 (+1.73%) | 2,349,570 |
| 6 Feb 2023 | CNY | 10.99 | 11.03 | 10.91 | 10.99 | 10.99 | -0.01 (-0.09%) | 1,037,279 |
| 3 Feb 2023 | CNY | 11.05 | 11.05 | 10.88 | 11 | 11 | -0.04 (-0.36%) | 1,837,445 |
| 2 Feb 2023 | CNY | 11.03 | 11.17 | 10.95 | 11.04 | 11.04 | +0.01 (+0.09%) | 2,157,000 |
| 1 Feb 2023 | CNY | 10.99 | 11.04 | 10.86 | 11.03 | 11.03 | +0.13 (+1.19%) | 1,730,241 |
| 31 Jan 2023 | CNY | 10.81 | 10.9 | 10.8 | 10.9 | 10.9 | +0.02 (+0.18%) | 980,608 |
| 30 Jan 2023 | CNY | 10.72 | 10.93 | 10.68 | 10.88 | 10.88 | +0.2 (+1.87%) | 2,743,992 |
| 20 Jan 2023 | CNY | 10.65 | 10.74 | 10.61 | 10.68 | 10.68 | +0.03 (+0.28%) | 1,607,379 |
| 19 Jan 2023 | CNY | 10.53 | 10.65 | 10.53 | 10.65 | 10.65 | +0.08 (+0.76%) | 1,064,694 |
| 18 Jan 2023 | CNY | 10.5 | 10.62 | 10.48 | 10.57 | 10.57 | +0.04 (+0.38%) | 934,514 |
| 17 Jan 2023 | CNY | 10.55 | 10.6 | 10.43 | 10.53 | 10.53 | -0.01 (-0.09%) | 790,752 |
| 16 Jan 2023 | CNY | 10.41 | 10.55 | 10.35 | 10.54 | 10.54 | +0.12 (+1.15%) | 1,256,300 |
| 13 Jan 2023 | CNY | 10.39 | 10.42 | 10.3 | 10.42 | 10.42 | +0.09 (+0.87%) | 745,594 |
| 12 Jan 2023 | CNY | 10.38 | 10.44 | 10.31 | 10.33 | 10.33 | -0.03 (-0.29%) | 893,194 |
| 11 Jan 2023 | CNY | 10.5 | 10.55 | 10.32 | 10.36 | 10.36 | -0.13 (-1.24%) | 881,094 |
| 10 Jan 2023 | CNY | 10.67 | 10.69 | 10.49 | 10.49 | 10.49 | -0.15 (-1.41%) | 963,510 |
| 9 Jan 2023 | CNY | 10.54 | 10.65 | 10.48 | 10.64 | 10.64 | +0.1 (+0.95%) | 1,000,100 |
| 6 Jan 2023 | CNY | 10.56 | 10.61 | 10.48 | 10.54 | 10.54 | -0.02 (-0.19%) | 909,794 |
| 5 Jan 2023 | CNY | 10.53 | 10.58 | 10.45 | 10.56 | 10.56 | +0.03 (+0.28%) | 987,158 |
| 4 Jan 2023 | CNY | 10.53 | 10.66 | 10.45 | 10.53 | 10.53 | +0.08 (+0.77%) | 1,379,932 |
| 3 Jan 2023 | CNY | 10.3 | 10.46 | 10.16 | 10.45 | 10.45 | +0.21 (+2.05%) | 1,099,316 |
| 30 Dec 2022 | CNY | 10.25 | 10.32 | 10.2 | 10.24 | 10.24 | +0.06 (+0.59%) | 524,594 |
| 29 Dec 2022 | CNY | 10.18 | 10.28 | 10.12 | 10.18 | 10.18 | 0.0 (0.0%) | 729,494 |
| 28 Dec 2022 | CNY | 10.35 | 10.35 | 10.16 | 10.18 | 10.18 | -0.18 (-1.74%) | 941,300 |
