| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 12.06 | 12.45 | 11.99 | 12.43 | 12.43 | +0.38 (+3.15%) | 27,114,820 |
| 13 Feb 2023 | CNY | 11.45 | 12.31 | 11.45 | 12.05 | 12.05 | +0.69 (+6.07%) | 38,483,599 |
| 10 Feb 2023 | CNY | 11.09 | 11.52 | 11.09 | 11.36 | 11.36 | +0.18 (+1.61%) | 13,719,869 |
| 9 Feb 2023 | CNY | 10.91 | 11.25 | 10.86 | 11.18 | 11.18 | +0.26 (+2.38%) | 12,651,609 |
| 8 Feb 2023 | CNY | 10.9 | 11.19 | 10.9 | 10.92 | 10.92 | -0.03 (-0.27%) | 8,965,596 |
| 7 Feb 2023 | CNY | 10.87 | 10.96 | 10.77 | 10.95 | 10.95 | +0.08 (+0.74%) | 10,091,566 |
| 6 Feb 2023 | CNY | 11.11 | 11.27 | 10.81 | 10.87 | 10.87 | -0.14 (-1.27%) | 15,907,507 |
| 3 Feb 2023 | CNY | 11.29 | 11.29 | 10.98 | 11.01 | 11.01 | -0.29 (-2.57%) | 12,335,918 |
| 2 Feb 2023 | CNY | 11.28 | 11.53 | 11.22 | 11.3 | 11.3 | +0.02 (+0.18%) | 13,536,554 |
| 1 Feb 2023 | CNY | 11.25 | 11.36 | 11.05 | 11.28 | 11.28 | +0.09 (+0.80%) | 14,589,222 |
| 31 Jan 2023 | CNY | 10.9 | 11.34 | 10.7 | 11.19 | 11.19 | +0.2 (+1.82%) | 17,628,567 |
| 30 Jan 2023 | CNY | 11.15 | 11.16 | 10.89 | 10.99 | 10.99 | +0.02 (+0.18%) | 12,094,039 |
| 20 Jan 2023 | CNY | 10.73 | 11.09 | 10.72 | 10.97 | 10.97 | +0.22 (+2.05%) | 11,773,200 |
| 19 Jan 2023 | CNY | 10.7 | 10.82 | 10.51 | 10.75 | 10.75 | -0.02 (-0.19%) | 12,840,339 |
| 18 Jan 2023 | CNY | 10.82 | 10.96 | 10.7 | 10.77 | 10.77 | -0.1 (-0.92%) | 11,684,116 |
| 17 Jan 2023 | CNY | 11.22 | 11.24 | 10.75 | 10.87 | 10.87 | -0.36 (-3.21%) | 15,361,661 |
| 16 Jan 2023 | CNY | 10.89 | 11.32 | 10.85 | 11.23 | 11.23 | +0.24 (+2.18%) | 15,736,221 |
| 13 Jan 2023 | CNY | 11.05 | 11.18 | 10.89 | 10.99 | 10.99 | -0.06 (-0.54%) | 15,263,930 |
| 12 Jan 2023 | CNY | 11.2 | 11.38 | 10.97 | 11.05 | 11.05 | -0.2 (-1.78%) | 18,226,883 |
| 11 Jan 2023 | CNY | 11.29 | 11.74 | 11.12 | 11.25 | 11.25 | +0.09 (+0.81%) | 32,060,658 |
| 10 Jan 2023 | CNY | 11.29 | 11.43 | 11.12 | 11.16 | 11.16 | -0.13 (-1.15%) | 16,985,558 |
| 9 Jan 2023 | CNY | 11.41 | 11.53 | 11.21 | 11.29 | 11.29 | -0.11 (-0.96%) | 24,618,073 |
| 6 Jan 2023 | CNY | 12.1 | 12.22 | 11.2 | 11.4 | 11.4 | -0.52 (-4.36%) | 43,273,046 |
| 5 Jan 2023 | CNY | 12.29 | 12.32 | 11.8 | 11.92 | 11.92 | -0.13 (-1.08%) | 38,150,545 |
| 4 Jan 2023 | CNY | 11.64 | 12.7 | 11.55 | 12.05 | 12.05 | +0.4 (+3.43%) | 76,044,212 |
| 3 Jan 2023 | CNY | 11.35 | 11.65 | 11.13 | 11.65 | 11.65 | +1.06 (+10.01%) | 40,781,257 |
| 30 Dec 2022 | CNY | 10.4 | 10.65 | 10.31 | 10.59 | 10.59 | +0.13 (+1.24%) | 17,345,126 |
| 29 Dec 2022 | CNY | 10.83 | 10.89 | 10.42 | 10.46 | 10.46 | -0.45 (-4.12%) | 21,982,573 |
| 28 Dec 2022 | CNY | 11 | 11.06 | 10.72 | 10.91 | 10.91 | -0.02 (-0.18%) | 17,098,408 |
| 27 Dec 2022 | CNY | 10.51 | 11.22 | 10.46 | 10.93 | 10.93 | +0.43 (+4.10%) | 33,064,949 |
