| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 14.25 | 14.85 | 13.7 | 14.59 | 14.59 | +0.38 (+2.67%) | 19,846,722 |
| 14 Feb 2023 | CNY | 14.1 | 14.68 | 13.95 | 14.21 | 14.21 | +0.39 (+2.82%) | 20,423,681 |
| 13 Feb 2023 | CNY | 13.1 | 14.04 | 12.92 | 13.82 | 13.82 | +0.61 (+4.62%) | 21,741,757 |
| 10 Feb 2023 | CNY | 12.21 | 13.25 | 12.05 | 13.21 | 13.21 | +1.09 (+8.99%) | 22,012,384 |
| 9 Feb 2023 | CNY | 12.05 | 12.47 | 12.01 | 12.12 | 12.12 | -0.01 (-0.08%) | 9,257,621 |
| 8 Feb 2023 | CNY | 12 | 12.48 | 11.85 | 12.13 | 12.13 | +0.22 (+1.85%) | 13,465,867 |
| 7 Feb 2023 | CNY | 11.68 | 12.05 | 11.6 | 11.91 | 11.91 | +0.05 (+0.42%) | 9,075,453 |
| 6 Feb 2023 | CNY | 11.9 | 12.05 | 11.5 | 11.86 | 11.86 | +0.02 (+0.17%) | 11,931,423 |
| 3 Feb 2023 | CNY | 11.38 | 11.87 | 11.33 | 11.84 | 11.84 | +0.49 (+4.32%) | 13,523,748 |
| 2 Feb 2023 | CNY | 11.97 | 12.09 | 11.26 | 11.35 | 11.35 | -0.63 (-5.26%) | 18,930,306 |
| 1 Feb 2023 | CNY | 12.08 | 12.17 | 11.79 | 11.98 | 11.98 | -0.22 (-1.80%) | 10,395,550 |
| 31 Jan 2023 | CNY | 12.15 | 12.65 | 11.85 | 12.2 | 12.2 | -0.06 (-0.49%) | 12,871,514 |
| 30 Jan 2023 | CNY | 11.75 | 12.45 | 11.59 | 12.26 | 12.26 | +0.86 (+7.54%) | 22,843,510 |
| 20 Jan 2023 | CNY | 11.33 | 11.6 | 11.16 | 11.4 | 11.4 | -0.01 (-0.09%) | 14,043,355 |
| 19 Jan 2023 | CNY | 11.11 | 12.23 | 10.84 | 11.41 | 11.41 | +0.46 (+4.20%) | 22,354,166 |
| 18 Jan 2023 | CNY | 10.24 | 11.23 | 10.24 | 10.95 | 10.95 | +0.69 (+6.73%) | 16,874,289 |
| 17 Jan 2023 | CNY | 10.52 | 10.58 | 10.16 | 10.26 | 10.26 | -0.32 (-3.02%) | 9,372,046 |
| 16 Jan 2023 | CNY | 9.9 | 10.73 | 9.9 | 10.58 | 10.58 | +0.59 (+5.91%) | 16,239,887 |
| 13 Jan 2023 | CNY | 9.9 | 10.06 | 9.71 | 9.99 | 9.99 | +0.04 (+0.40%) | 9,002,981 |
| 12 Jan 2023 | CNY | 9.56 | 10.09 | 9.47 | 9.95 | 9.95 | +0.46 (+4.85%) | 11,774,250 |
| 11 Jan 2023 | CNY | 9.55 | 9.78 | 9.48 | 9.49 | 9.49 | -0.19 (-1.96%) | 5,016,500 |
| 10 Jan 2023 | CNY | 9.8 | 9.84 | 9.55 | 9.68 | 9.68 | -0.2 (-2.02%) | 7,778,950 |
| 9 Jan 2023 | CNY | 9.84 | 10.16 | 9.72 | 9.88 | 9.88 | +0.05 (+0.51%) | 10,224,987 |
| 6 Jan 2023 | CNY | 10.3 | 10.3 | 9.82 | 9.83 | 9.83 | -0.58 (-5.57%) | 14,699,976 |
| 5 Jan 2023 | CNY | 9.55 | 10.45 | 9.4 | 10.41 | 10.41 | +0.91 (+9.58%) | 21,618,620 |
| 4 Jan 2023 | CNY | 8.81 | 9.75 | 8.78 | 9.5 | 9.5 | +0.69 (+7.83%) | 18,009,484 |
| 3 Jan 2023 | CNY | 8.68 | 8.83 | 8.48 | 8.81 | 8.81 | 0.0 (0.0%) | 10,583,450 |
| 30 Dec 2022 | CNY | 8.3 | 9.46 | 8.2 | 8.81 | 8.81 | +0.68 (+8.36%) | 15,740,663 |
| 29 Dec 2022 | CNY | 8.1 | 8.24 | 8.09 | 8.13 | 8.13 | -0.01 (-0.12%) | 1,537,146 |
| 28 Dec 2022 | CNY | 8.34 | 8.34 | 8.1 | 8.14 | 8.14 | -0.2 (-2.40%) | 2,067,456 |
