| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.01 | 10.05 | 9.88 | 9.94 | 9.94 | -0.12 (-1.19%) | 3,703,021 |
| 22 Feb 2023 | CNY | 9.96 | 10.07 | 9.9 | 10.06 | 10.06 | +0.01 (+0.10%) | 4,606,724 |
| 21 Feb 2023 | CNY | 9.93 | 10.28 | 9.82 | 10.05 | 10.05 | +0.07 (+0.70%) | 11,257,077 |
| 20 Feb 2023 | CNY | 9.33 | 10.09 | 9.32 | 9.98 | 9.98 | +0.59 (+6.28%) | 13,329,051 |
| 17 Feb 2023 | CNY | 9.39 | 9.5 | 9.35 | 9.39 | 9.39 | -0.02 (-0.21%) | 2,908,800 |
| 16 Feb 2023 | CNY | 9.75 | 9.77 | 9.32 | 9.41 | 9.41 | -0.36 (-3.68%) | 4,840,791 |
| 15 Feb 2023 | CNY | 9.73 | 9.8 | 9.67 | 9.77 | 9.77 | -0.02 (-0.20%) | 3,680,699 |
| 14 Feb 2023 | CNY | 9.87 | 9.92 | 9.7 | 9.79 | 9.79 | -0.15 (-1.51%) | 6,636,620 |
| 13 Feb 2023 | CNY | 9.41 | 10.22 | 9.41 | 9.94 | 9.94 | +0.53 (+5.63%) | 11,401,127 |
| 10 Feb 2023 | CNY | 9.32 | 9.44 | 9.29 | 9.41 | 9.41 | +0.08 (+0.86%) | 2,869,000 |
| 9 Feb 2023 | CNY | 9.23 | 9.34 | 9.18 | 9.33 | 9.33 | +0.12 (+1.30%) | 2,487,609 |
| 8 Feb 2023 | CNY | 9.35 | 9.35 | 9.21 | 9.21 | 9.21 | -0.11 (-1.18%) | 1,858,504 |
| 7 Feb 2023 | CNY | 9.28 | 9.32 | 9.21 | 9.32 | 9.32 | +0.07 (+0.76%) | 2,067,657 |
| 6 Feb 2023 | CNY | 9.22 | 9.28 | 9.16 | 9.25 | 9.25 | +0.02 (+0.22%) | 1,523,116 |
| 3 Feb 2023 | CNY | 9.25 | 9.29 | 9.12 | 9.23 | 9.23 | -0.01 (-0.11%) | 2,394,330 |
| 2 Feb 2023 | CNY | 9.3 | 9.31 | 9.23 | 9.24 | 9.24 | -0.04 (-0.43%) | 2,107,540 |
| 1 Feb 2023 | CNY | 9.12 | 9.29 | 9.1 | 9.28 | 9.28 | +0.16 (+1.75%) | 2,697,188 |
| 31 Jan 2023 | CNY | 9.12 | 9.12 | 9.06 | 9.12 | 9.12 | +0.02 (+0.22%) | 1,864,716 |
| 30 Jan 2023 | CNY | 9.15 | 9.2 | 9.06 | 9.1 | 9.1 | +0.09 (+1.00%) | 2,700,677 |
| 20 Jan 2023 | CNY | 8.93 | 9.06 | 8.93 | 9.01 | 9.01 | +0.09 (+1.01%) | 2,027,250 |
| 19 Jan 2023 | CNY | 8.84 | 8.96 | 8.84 | 8.92 | 8.92 | +0.04 (+0.45%) | 1,522,724 |
| 18 Jan 2023 | CNY | 8.88 | 8.92 | 8.82 | 8.88 | 8.88 | +0.05 (+0.57%) | 1,375,800 |
| 17 Jan 2023 | CNY | 8.87 | 8.92 | 8.81 | 8.83 | 8.83 | -0.05 (-0.56%) | 757,833 |
| 16 Jan 2023 | CNY | 8.75 | 8.9 | 8.75 | 8.88 | 8.88 | +0.13 (+1.49%) | 1,870,858 |
| 13 Jan 2023 | CNY | 8.66 | 8.75 | 8.63 | 8.75 | 8.75 | +0.07 (+0.81%) | 1,022,200 |
| 12 Jan 2023 | CNY | 8.64 | 8.69 | 8.61 | 8.68 | 8.68 | +0.04 (+0.46%) | 925,715 |
| 11 Jan 2023 | CNY | 8.75 | 8.77 | 8.61 | 8.64 | 8.64 | -0.09 (-1.03%) | 1,240,900 |
| 10 Jan 2023 | CNY | 8.82 | 8.82 | 8.67 | 8.73 | 8.73 | -0.05 (-0.57%) | 1,100,548 |
| 9 Jan 2023 | CNY | 8.8 | 8.86 | 8.72 | 8.78 | 8.78 | -0.01 (-0.11%) | 1,508,769 |
| 6 Jan 2023 | CNY | 8.81 | 8.86 | 8.73 | 8.79 | 8.79 | -0.03 (-0.34%) | 1,703,810 |
