| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.38 | 13.38 | 12.88 | 12.95 | 12.95 | -0.41 (-3.07%) | 21,157,820 |
| 22 Feb 2023 | CNY | 13 | 13.58 | 12.89 | 13.36 | 13.36 | +0.28 (+2.14%) | 23,338,074 |
| 21 Feb 2023 | CNY | 13.32 | 13.48 | 12.93 | 13.08 | 13.08 | -0.27 (-2.02%) | 21,786,487 |
| 20 Feb 2023 | CNY | 12.95 | 13.42 | 12.95 | 13.35 | 13.35 | +0.53 (+4.13%) | 23,738,161 |
| 17 Feb 2023 | CNY | 13.48 | 13.5 | 12.8 | 12.82 | 12.82 | -0.55 (-4.11%) | 24,526,852 |
| 16 Feb 2023 | CNY | 13.61 | 13.89 | 13.22 | 13.37 | 13.37 | -0.28 (-2.05%) | 33,616,135 |
| 15 Feb 2023 | CNY | 13.5 | 13.78 | 13.42 | 13.65 | 13.65 | +0.14 (+1.04%) | 22,239,563 |
| 14 Feb 2023 | CNY | 13.44 | 13.58 | 13.22 | 13.51 | 13.51 | +0.09 (+0.67%) | 23,484,830 |
| 13 Feb 2023 | CNY | 13.07 | 13.64 | 13.03 | 13.42 | 13.42 | +0.31 (+2.36%) | 28,128,679 |
| 10 Feb 2023 | CNY | 13.27 | 13.39 | 13.04 | 13.11 | 13.11 | -0.17 (-1.28%) | 18,700,661 |
| 9 Feb 2023 | CNY | 12.84 | 13.36 | 12.75 | 13.28 | 13.28 | +0.37 (+2.87%) | 25,029,125 |
| 8 Feb 2023 | CNY | 12.96 | 13.18 | 12.82 | 12.91 | 12.91 | -0.05 (-0.39%) | 27,137,941 |
| 7 Feb 2023 | CNY | 13.03 | 13.14 | 12.81 | 12.96 | 12.96 | -0.13 (-0.99%) | 24,667,568 |
| 6 Feb 2023 | CNY | 13 | 13.22 | 12.76 | 13.09 | 13.09 | -0.3 (-2.24%) | 35,524,822 |
| 3 Feb 2023 | CNY | 13.2 | 13.53 | 13.07 | 13.39 | 13.39 | +0.19 (+1.44%) | 34,512,519 |
| 2 Feb 2023 | CNY | 13.9 | 14.09 | 13.15 | 13.2 | 13.2 | -0.52 (-3.79%) | 48,433,283 |
| 1 Feb 2023 | CNY | 13.3 | 13.85 | 13.27 | 13.72 | 13.72 | +0.41 (+3.08%) | 30,166,649 |
| 31 Jan 2023 | CNY | 13.63 | 13.65 | 13.25 | 13.31 | 13.31 | -0.19 (-1.41%) | 26,851,411 |
| 30 Jan 2023 | CNY | 14.02 | 14.1 | 13.45 | 13.5 | 13.5 | 0.0 (0.0%) | 43,436,458 |
| 20 Jan 2023 | CNY | 13.06 | 13.67 | 12.9 | 13.5 | 13.5 | +0.53 (+4.09%) | 44,927,520 |
| 19 Jan 2023 | CNY | 12.74 | 12.99 | 12.72 | 12.97 | 12.97 | +0.12 (+0.93%) | 28,535,126 |
| 18 Jan 2023 | CNY | 12.78 | 12.99 | 12.78 | 12.85 | 12.85 | +0.11 (+0.86%) | 29,672,309 |
| 17 Jan 2023 | CNY | 13.03 | 13.11 | 12.63 | 12.74 | 12.74 | -0.37 (-2.82%) | 39,396,011 |
| 16 Jan 2023 | CNY | 12.64 | 13.75 | 12.48 | 13.11 | 13.11 | +0.61 (+4.88%) | 77,697,109 |
| 13 Jan 2023 | CNY | 12.5 | 12.67 | 12.28 | 12.5 | 12.5 | -0.1 (-0.79%) | 42,825,721 |
| 12 Jan 2023 | CNY | 12.39 | 12.78 | 12.22 | 12.6 | 12.6 | +0.3 (+2.44%) | 65,976,514 |
| 11 Jan 2023 | CNY | 12.82 | 12.88 | 12.29 | 12.3 | 12.3 | -0.65 (-5.02%) | 73,727,427 |
| 10 Jan 2023 | CNY | 12.63 | 13.44 | 12.4 | 12.95 | 12.95 | +0.73 (+5.97%) | 124,635,330 |
| 9 Jan 2023 | CNY | 10.9 | 12.22 | 10.9 | 12.22 | 12.22 | +1.11 (+9.99%) | 25,312,836 |
| 6 Jan 2023 | CNY | 10.87 | 11.66 | 10.64 | 11.11 | 11.11 | +0.31 (+2.87%) | 35,594,196 |
