| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 10.19 | 10.36 | 10.15 | 10.3 | 10.3 | +0.18 (+1.78%) | 27,151,346 |
| 13 Feb 2023 | CNY | 10.15 | 10.24 | 9.92 | 10.12 | 10.12 | -0.05 (-0.49%) | 35,848,142 |
| 10 Feb 2023 | CNY | 9.88 | 10.3 | 9.81 | 10.17 | 10.17 | +0.27 (+2.73%) | 36,384,109 |
| 9 Feb 2023 | CNY | 9.89 | 10.1 | 9.75 | 9.9 | 9.9 | +0.04 (+0.41%) | 29,548,928 |
| 8 Feb 2023 | CNY | 9.7 | 10.08 | 9.66 | 9.86 | 9.86 | +0.21 (+2.18%) | 48,801,155 |
| 7 Feb 2023 | CNY | 9.3 | 9.87 | 9.26 | 9.65 | 9.65 | +0.36 (+3.88%) | 47,961,943 |
| 6 Feb 2023 | CNY | 9.3 | 9.35 | 9.18 | 9.29 | 9.29 | -0.07 (-0.75%) | 22,200,591 |
| 3 Feb 2023 | CNY | 9.67 | 9.67 | 9.3 | 9.36 | 9.36 | -0.31 (-3.21%) | 29,607,179 |
| 2 Feb 2023 | CNY | 9.41 | 9.74 | 9.37 | 9.67 | 9.67 | +0.26 (+2.76%) | 43,590,267 |
| 1 Feb 2023 | CNY | 9.5 | 9.55 | 9.22 | 9.41 | 9.41 | +0.08 (+0.86%) | 52,678,421 |
| 31 Jan 2023 | CNY | 9.06 | 9.36 | 9.05 | 9.33 | 9.33 | +0.25 (+2.75%) | 42,110,854 |
| 30 Jan 2023 | CNY | 9.6 | 9.6 | 9.05 | 9.08 | 9.08 | -0.36 (-3.81%) | 51,154,802 |
| 20 Jan 2023 | CNY | 9.38 | 9.5 | 9.19 | 9.44 | 9.44 | -0.12 (-1.26%) | 46,200,718 |
| 19 Jan 2023 | CNY | 9.6 | 9.65 | 9.44 | 9.56 | 9.56 | -0.07 (-0.73%) | 26,385,246 |
| 18 Jan 2023 | CNY | 9.88 | 10 | 9.62 | 9.63 | 9.63 | -0.2 (-2.03%) | 23,773,824 |
| 17 Jan 2023 | CNY | 10.05 | 10.1 | 9.81 | 9.83 | 9.83 | -0.22 (-2.19%) | 24,931,013 |
| 16 Jan 2023 | CNY | 10.05 | 10.15 | 9.84 | 10.05 | 10.05 | +0.06 (+0.60%) | 32,293,823 |
| 13 Jan 2023 | CNY | 9.98 | 10.14 | 9.86 | 9.99 | 9.99 | -0.01 (-0.10%) | 24,449,259 |
| 12 Jan 2023 | CNY | 10.23 | 10.27 | 9.96 | 10 | 10 | -0.31 (-3.01%) | 23,227,008 |
| 11 Jan 2023 | CNY | 10.25 | 10.58 | 10.14 | 10.31 | 10.31 | +0.06 (+0.59%) | 26,644,342 |
| 10 Jan 2023 | CNY | 10.11 | 10.34 | 9.98 | 10.25 | 10.25 | +0.18 (+1.79%) | 30,705,317 |
| 9 Jan 2023 | CNY | 10.06 | 10.2 | 9.93 | 10.07 | 10.07 | +0.03 (+0.30%) | 22,496,283 |
| 6 Jan 2023 | CNY | 10.32 | 10.41 | 10 | 10.04 | 10.04 | -0.23 (-2.24%) | 28,704,999 |
| 5 Jan 2023 | CNY | 10.21 | 10.3 | 9.93 | 10.27 | 10.27 | +0.02 (+0.20%) | 29,884,284 |
| 4 Jan 2023 | CNY | 9.55 | 10.34 | 9.41 | 10.25 | 10.25 | +0.79 (+8.35%) | 54,144,143 |
| 3 Jan 2023 | CNY | 9.1 | 9.77 | 9.07 | 9.46 | 9.46 | +0.4 (+4.42%) | 38,785,298 |
| 30 Dec 2022 | CNY | 9.1 | 9.15 | 8.96 | 9.06 | 9.06 | +0.04 (+0.44%) | 14,626,369 |
| 29 Dec 2022 | CNY | 9.26 | 9.28 | 8.99 | 9.02 | 9.02 | -0.3 (-3.22%) | 19,630,688 |
| 28 Dec 2022 | CNY | 9.04 | 9.41 | 8.95 | 9.32 | 9.32 | +0.2 (+2.19%) | 27,973,843 |
| 27 Dec 2022 | CNY | 9.35 | 9.37 | 9 | 9.12 | 9.12 | -0.11 (-1.19%) | 32,764,569 |
