| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 11.56 | 12.01 | 11.51 | 12.01 | 12.01 | +0.43 (+3.71%) | 15,422,645 |
| 24 Feb 2023 | CNY | 11.49 | 11.63 | 11.42 | 11.58 | 11.58 | +0.12 (+1.05%) | 5,173,202 |
| 23 Feb 2023 | CNY | 11.39 | 11.61 | 11.37 | 11.46 | 11.46 | +0.05 (+0.44%) | 3,560,141 |
| 22 Feb 2023 | CNY | 11.4 | 11.5 | 11.33 | 11.41 | 11.41 | -0.03 (-0.26%) | 2,890,852 |
| 21 Feb 2023 | CNY | 11.32 | 11.76 | 11.28 | 11.44 | 11.44 | +0.16 (+1.42%) | 6,591,200 |
| 20 Feb 2023 | CNY | 11.2 | 11.29 | 11.09 | 11.28 | 11.28 | +0.08 (+0.71%) | 3,362,081 |
| 17 Feb 2023 | CNY | 11.22 | 11.45 | 11.16 | 11.2 | 11.2 | -0.05 (-0.44%) | 3,908,103 |
| 16 Feb 2023 | CNY | 11.66 | 11.67 | 11.19 | 11.25 | 11.25 | -0.4 (-3.43%) | 6,104,300 |
| 15 Feb 2023 | CNY | 11.75 | 11.76 | 11.61 | 11.65 | 11.65 | -0.09 (-0.77%) | 3,518,144 |
| 14 Feb 2023 | CNY | 11.7 | 11.76 | 11.58 | 11.74 | 11.74 | +0.1 (+0.86%) | 4,837,407 |
| 13 Feb 2023 | CNY | 11.63 | 11.74 | 11.6 | 11.64 | 11.64 | +0.01 (+0.09%) | 4,758,300 |
| 10 Feb 2023 | CNY | 11.66 | 11.76 | 11.55 | 11.63 | 11.63 | -0.02 (-0.17%) | 3,694,809 |
| 9 Feb 2023 | CNY | 11.45 | 11.67 | 11.45 | 11.65 | 11.65 | +0.15 (+1.30%) | 4,625,412 |
| 8 Feb 2023 | CNY | 11.46 | 11.6 | 11.45 | 11.5 | 11.5 | +0.06 (+0.52%) | 4,984,328 |
| 7 Feb 2023 | CNY | 11.38 | 11.48 | 11.26 | 11.44 | 11.44 | +0.05 (+0.44%) | 3,474,754 |
| 6 Feb 2023 | CNY | 11.47 | 11.49 | 11.33 | 11.39 | 11.39 | -0.08 (-0.70%) | 2,254,213 |
| 3 Feb 2023 | CNY | 11.52 | 11.53 | 11.27 | 11.47 | 11.47 | -0.05 (-0.43%) | 3,198,800 |
| 2 Feb 2023 | CNY | 11.46 | 11.53 | 11.4 | 11.52 | 11.52 | +0.05 (+0.44%) | 3,881,900 |
| 1 Feb 2023 | CNY | 11.39 | 11.53 | 11.3 | 11.47 | 11.47 | +0.16 (+1.41%) | 4,058,311 |
| 31 Jan 2023 | CNY | 11.2 | 11.31 | 11.16 | 11.31 | 11.31 | +0.06 (+0.53%) | 2,972,200 |
| 30 Jan 2023 | CNY | 11.23 | 11.45 | 11.19 | 11.25 | 11.25 | +0.18 (+1.63%) | 4,139,411 |
| 20 Jan 2023 | CNY | 10.88 | 11.08 | 10.88 | 11.07 | 11.07 | +0.14 (+1.28%) | 2,294,752 |
| 19 Jan 2023 | CNY | 10.89 | 10.96 | 10.83 | 10.93 | 10.93 | +0.02 (+0.18%) | 1,744,500 |
| 18 Jan 2023 | CNY | 10.9 | 10.92 | 10.78 | 10.91 | 10.91 | +0.14 (+1.30%) | 1,823,900 |
| 17 Jan 2023 | CNY | 10.88 | 10.94 | 10.7 | 10.77 | 10.77 | -0.11 (-1.01%) | 1,707,728 |
| 16 Jan 2023 | CNY | 10.69 | 10.88 | 10.64 | 10.88 | 10.88 | +0.24 (+2.26%) | 2,386,800 |
| 13 Jan 2023 | CNY | 10.7 | 10.76 | 10.58 | 10.64 | 10.64 | 0.0 (0.0%) | 1,914,114 |
| 12 Jan 2023 | CNY | 10.8 | 10.8 | 10.6 | 10.64 | 10.64 | -0.1 (-0.93%) | 2,150,900 |
| 11 Jan 2023 | CNY | 10.85 | 10.93 | 10.68 | 10.74 | 10.74 | -0.14 (-1.29%) | 2,331,700 |
| 10 Jan 2023 | CNY | 11.05 | 11.09 | 10.86 | 10.88 | 10.88 | -0.18 (-1.63%) | 2,049,600 |
