| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 13.33 | 13.46 | 13.28 | 13.31 | 13.31 | -0.07 (-0.52%) | 13,476,959 |
| 13 Feb 2023 | CNY | 13.17 | 13.59 | 13.16 | 13.38 | 13.38 | +0.27 (+2.06%) | 28,333,643 |
| 10 Feb 2023 | CNY | 13.33 | 13.42 | 13.02 | 13.11 | 13.11 | -0.22 (-1.65%) | 21,055,175 |
| 9 Feb 2023 | CNY | 12.5 | 13.73 | 12.47 | 13.33 | 13.33 | +0.82 (+6.55%) | 39,988,421 |
| 8 Feb 2023 | CNY | 12.62 | 12.66 | 12.49 | 12.51 | 12.51 | -0.12 (-0.95%) | 5,337,918 |
| 7 Feb 2023 | CNY | 12.53 | 12.66 | 12.48 | 12.63 | 12.63 | +0.16 (+1.28%) | 8,880,014 |
| 6 Feb 2023 | CNY | 12.58 | 12.69 | 12.46 | 12.47 | 12.47 | -0.16 (-1.27%) | 8,107,077 |
| 3 Feb 2023 | CNY | 12.57 | 12.67 | 12.39 | 12.63 | 12.63 | +0.11 (+0.88%) | 9,763,543 |
| 2 Feb 2023 | CNY | 12.68 | 12.7 | 12.46 | 12.52 | 12.52 | -0.13 (-1.03%) | 9,190,574 |
| 1 Feb 2023 | CNY | 12.51 | 12.66 | 12.5 | 12.65 | 12.65 | +0.14 (+1.12%) | 8,717,130 |
| 31 Jan 2023 | CNY | 12.38 | 12.6 | 12.35 | 12.51 | 12.51 | +0.1 (+0.81%) | 9,473,586 |
| 30 Jan 2023 | CNY | 12.4 | 12.55 | 12.35 | 12.41 | 12.41 | +0.12 (+0.98%) | 11,590,961 |
| 20 Jan 2023 | CNY | 12.2 | 12.32 | 12.16 | 12.29 | 12.29 | +0.05 (+0.41%) | 6,599,000 |
| 19 Jan 2023 | CNY | 12.18 | 12.24 | 12.07 | 12.24 | 12.24 | +0.12 (+0.99%) | 6,276,546 |
| 18 Jan 2023 | CNY | 11.98 | 12.22 | 11.94 | 12.12 | 12.12 | -0.13 (-1.06%) | 9,019,987 |
| 17 Jan 2023 | CNY | 12.27 | 12.32 | 12.16 | 12.25 | 12.25 | -0.03 (-0.24%) | 5,387,430 |
| 16 Jan 2023 | CNY | 12.01 | 12.29 | 11.99 | 12.28 | 12.28 | +0.27 (+2.25%) | 9,987,589 |
| 13 Jan 2023 | CNY | 11.78 | 12.19 | 11.71 | 12.01 | 12.01 | +0.28 (+2.39%) | 8,935,673 |
| 12 Jan 2023 | CNY | 11.8 | 12 | 11.72 | 11.73 | 11.73 | +0.01 (+0.09%) | 4,902,600 |
| 11 Jan 2023 | CNY | 11.84 | 11.91 | 11.72 | 11.72 | 11.72 | -0.12 (-1.01%) | 3,654,700 |
| 10 Jan 2023 | CNY | 12.01 | 12.07 | 11.82 | 11.84 | 11.84 | -0.23 (-1.91%) | 5,142,800 |
| 9 Jan 2023 | CNY | 12.03 | 12.1 | 11.99 | 12.07 | 12.07 | 0.0 (0.0%) | 4,763,397 |
| 6 Jan 2023 | CNY | 12.06 | 12.13 | 11.97 | 12.07 | 12.07 | -0.01 (-0.08%) | 4,821,821 |
| 5 Jan 2023 | CNY | 11.97 | 12.11 | 11.96 | 12.08 | 12.08 | +0.05 (+0.42%) | 5,827,231 |
| 4 Jan 2023 | CNY | 12.05 | 12.12 | 11.96 | 12.03 | 12.03 | -0.08 (-0.66%) | 5,222,293 |
| 3 Jan 2023 | CNY | 11.9 | 12.15 | 11.85 | 12.11 | 12.11 | +0.21 (+1.76%) | 6,778,246 |
| 30 Dec 2022 | CNY | 11.88 | 11.95 | 11.86 | 11.9 | 11.9 | +0.01 (+0.08%) | 3,376,708 |
| 29 Dec 2022 | CNY | 11.74 | 12.04 | 11.71 | 11.89 | 11.89 | +0.06 (+0.51%) | 4,142,892 |
| 28 Dec 2022 | CNY | 11.88 | 11.99 | 11.77 | 11.83 | 11.83 | -0.07 (-0.59%) | 3,774,834 |
| 27 Dec 2022 | CNY | 11.86 | 11.92 | 11.76 | 11.9 | 11.9 | +0.04 (+0.34%) | 3,669,765 |
