| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 11.52 | 11.53 | 11.02 | 11.1 | 11.1 | -0.42 (-3.65%) | 5,119,003 |
| 22 Feb 2023 | CNY | 11.32 | 11.55 | 11.1 | 11.52 | 11.52 | +0.1 (+0.88%) | 4,396,031 |
| 21 Feb 2023 | CNY | 11.63 | 11.73 | 11.32 | 11.42 | 11.42 | -0.16 (-1.38%) | 3,855,232 |
| 20 Feb 2023 | CNY | 11.32 | 11.7 | 11.32 | 11.58 | 11.58 | +0.26 (+2.30%) | 4,033,175 |
| 17 Feb 2023 | CNY | 11.55 | 11.77 | 11.3 | 11.32 | 11.32 | -0.14 (-1.22%) | 4,983,243 |
| 16 Feb 2023 | CNY | 11.8 | 12.06 | 11.36 | 11.46 | 11.46 | -0.34 (-2.88%) | 7,475,718 |
| 15 Feb 2023 | CNY | 11.55 | 11.86 | 11.48 | 11.8 | 11.8 | +0.25 (+2.16%) | 5,645,022 |
| 14 Feb 2023 | CNY | 11.65 | 11.74 | 11.46 | 11.55 | 11.55 | -0.14 (-1.20%) | 5,327,900 |
| 13 Feb 2023 | CNY | 11.69 | 11.8 | 11.47 | 11.69 | 11.69 | -0.13 (-1.10%) | 8,246,095 |
| 10 Feb 2023 | CNY | 11.65 | 12.35 | 11.65 | 11.82 | 11.82 | +0.11 (+0.94%) | 9,713,150 |
| 9 Feb 2023 | CNY | 11.5 | 11.8 | 11.41 | 11.71 | 11.71 | +0.11 (+0.95%) | 7,289,187 |
| 8 Feb 2023 | CNY | 12.09 | 12.13 | 11.53 | 11.6 | 11.6 | -0.54 (-4.45%) | 9,251,156 |
| 7 Feb 2023 | CNY | 11.74 | 12.48 | 11.22 | 12.14 | 12.14 | +0.44 (+3.76%) | 15,350,818 |
| 6 Feb 2023 | CNY | 11.2 | 12 | 11.18 | 11.7 | 11.7 | +0.31 (+2.72%) | 10,601,095 |
| 3 Feb 2023 | CNY | 11.18 | 11.74 | 11.15 | 11.39 | 11.39 | +0.1 (+0.89%) | 8,971,595 |
| 2 Feb 2023 | CNY | 11.03 | 11.82 | 10.95 | 11.29 | 11.29 | +0.25 (+2.26%) | 12,026,950 |
| 1 Feb 2023 | CNY | 10.75 | 11.08 | 10.71 | 11.04 | 11.04 | +0.2 (+1.85%) | 6,331,624 |
| 31 Jan 2023 | CNY | 10.83 | 10.9 | 10.58 | 10.84 | 10.84 | +0.04 (+0.37%) | 4,713,400 |
| 30 Jan 2023 | CNY | 10.41 | 10.94 | 10.41 | 10.8 | 10.8 | +0.51 (+4.96%) | 9,259,407 |
| 20 Jan 2023 | CNY | 10.24 | 10.38 | 10.21 | 10.29 | 10.29 | +0.03 (+0.29%) | 3,281,160 |
| 19 Jan 2023 | CNY | 10.38 | 10.38 | 10.17 | 10.26 | 10.26 | -0.2 (-1.91%) | 4,826,958 |
| 18 Jan 2023 | CNY | 10.41 | 10.64 | 10.33 | 10.46 | 10.46 | +0.08 (+0.77%) | 5,482,610 |
| 17 Jan 2023 | CNY | 10.46 | 10.56 | 10.27 | 10.38 | 10.38 | -0.18 (-1.70%) | 4,517,904 |
| 16 Jan 2023 | CNY | 10.8 | 10.8 | 10.4 | 10.56 | 10.56 | -0.22 (-2.04%) | 7,136,250 |
| 13 Jan 2023 | CNY | 11 | 11.02 | 10.64 | 10.78 | 10.78 | -0.39 (-3.49%) | 10,647,182 |
| 12 Jan 2023 | CNY | 10.31 | 11.2 | 10.19 | 11.17 | 11.17 | +0.82 (+7.92%) | 10,911,907 |
| 11 Jan 2023 | CNY | 10.69 | 10.69 | 10.32 | 10.35 | 10.35 | -0.43 (-3.99%) | 4,035,836 |
| 10 Jan 2023 | CNY | 10.35 | 11 | 10.25 | 10.78 | 10.78 | +0.44 (+4.26%) | 6,551,469 |
| 9 Jan 2023 | CNY | 10.28 | 10.41 | 10.24 | 10.34 | 10.34 | +0.09 (+0.88%) | 2,089,600 |
| 6 Jan 2023 | CNY | 10.68 | 10.68 | 10.18 | 10.25 | 10.25 | -0.27 (-2.57%) | 3,203,600 |
