| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 11.301 | 11.336 | 11.3 | 11.319 | 11.319 | +0.014 (+0.12%) | 57,496,790 |
| 1 Mar 2023 | CNY | 11.221 | 11.308 | 11.21 | 11.305 | 11.305 | +0.087 (+0.78%) | 62,813,500 |
| 28 Feb 2023 | CNY | 11.202 | 11.219 | 11.173 | 11.218 | 11.218 | +0.031 (+0.28%) | 50,668,090 |
| 27 Feb 2023 | CNY | 11.21 | 11.232 | 11.182 | 11.187 | 11.187 | -0.037 (-0.33%) | 42,922,380 |
| 24 Feb 2023 | CNY | 11.277 | 11.278 | 11.213 | 11.224 | 11.224 | -0.05 (-0.44%) | 53,211,190 |
| 23 Feb 2023 | CNY | 11.297 | 11.325 | 11.256 | 11.274 | 11.274 | -0.014 (-0.12%) | 61,428,600 |
| 22 Feb 2023 | CNY | 11.285 | 11.317 | 11.274 | 11.288 | 11.288 | -0.004 (-0.04%) | 50,844,900 |
| 21 Feb 2023 | CNY | 11.265 | 11.309 | 11.254 | 11.292 | 11.292 | +0.028 (+0.25%) | 53,393,700 |
| 20 Feb 2023 | CNY | 11.158 | 11.264 | 11.146 | 11.264 | 11.264 | +0.117 (+1.05%) | 54,972,420 |
| 17 Feb 2023 | CNY | 11.222 | 11.254 | 11.14 | 11.147 | 11.147 | -0.075 (-0.67%) | 67,820,410 |
| 16 Feb 2023 | CNY | 11.344 | 11.362 | 11.195 | 11.222 | 11.222 | -0.117 (-1.03%) | 76,581,080 |
| 15 Feb 2023 | CNY | 11.397 | 11.408 | 11.337 | 11.339 | 11.339 | -0.057 (-0.50%) | 49,592,280 |
| 14 Feb 2023 | CNY | 11.408 | 11.427 | 11.38 | 11.396 | 11.396 | -0.004 (-0.04%) | 34,762,090 |
| 13 Feb 2023 | CNY | 11.367 | 11.405 | 11.357 | 11.4 | 11.4 | +0.032 (+0.28%) | 43,053,390 |
| 10 Feb 2023 | CNY | 11.382 | 11.4 | 11.345 | 11.368 | 11.368 | -0.02 (-0.18%) | 37,983,130 |
| 9 Feb 2023 | CNY | 11.305 | 11.39 | 11.301 | 11.388 | 11.388 | +0.083 (+0.73%) | 34,725,230 |
| 8 Feb 2023 | CNY | 11.338 | 11.352 | 11.303 | 11.305 | 11.305 | -0.024 (-0.21%) | 34,362,250 |
| 7 Feb 2023 | CNY | 11.32 | 11.35 | 11.306 | 11.329 | 11.329 | +0.019 (+0.17%) | 46,084,700 |
| 6 Feb 2023 | CNY | 11.4 | 11.4 | 11.297 | 11.31 | 11.31 | -0.109 (-0.95%) | 43,166,190 |
| 3 Feb 2023 | CNY | 11.479 | 11.48 | 11.381 | 11.419 | 11.419 | -0.066 (-0.57%) | 37,984,360 |
| 2 Feb 2023 | CNY | 11.488 | 11.506 | 11.426 | 11.485 | 11.485 | +0.024 (+0.21%) | 36,828,700 |
| 1 Feb 2023 | CNY | 11.387 | 11.464 | 11.375 | 11.461 | 11.461 | +0.081 (+0.71%) | 36,803,320 |
| 31 Jan 2023 | CNY | 11.396 | 11.419 | 11.368 | 11.38 | 11.38 | -0.021 (-0.18%) | 20,552,110 |
| 30 Jan 2023 | CNY | 11.49 | 11.536 | 11.384 | 11.401 | 11.401 | -0.033 (-0.29%) | 29,374,500 |
| 20 Jan 2023 | CNY | 11.362 | 11.444 | 11.334 | 11.434 | 11.434 | +0.102 (+0.90%) | 34,778,380 |
| 19 Jan 2023 | CNY | 11.303 | 11.345 | 11.273 | 11.332 | 11.332 | +0.024 (+0.21%) | 39,733,390 |
| 18 Jan 2023 | CNY | 11.313 | 11.337 | 11.285 | 11.308 | 11.308 | -0.005 (-0.04%) | 30,786,600 |
| 17 Jan 2023 | CNY | 11.25 | 11.329 | 11.25 | 11.313 | 11.313 | +0.068 (+0.60%) | 36,411,200 |
| 16 Jan 2023 | CNY | 11.168 | 11.285 | 11.162 | 11.245 | 11.245 | +0.081 (+0.73%) | 29,386,400 |
| 13 Jan 2023 | CNY | 11.128 | 11.179 | 11.128 | 11.164 | 11.164 | +0.042 (+0.38%) | 29,632,880 |
