| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 13 | 13.12 | 12.78 | 12.85 | 12.85 | -0.21 (-1.61%) | 32,625,623 |
| 21 Feb 2023 | CNY | 12.44 | 13.08 | 12.37 | 13.06 | 13.06 | +0.69 (+5.58%) | 69,654,539 |
| 20 Feb 2023 | CNY | 12.08 | 12.62 | 11.73 | 12.37 | 12.37 | +0.29 (+2.40%) | 59,590,973 |
| 17 Feb 2023 | CNY | 12.35 | 12.38 | 12.05 | 12.08 | 12.08 | -0.26 (-2.11%) | 18,847,718 |
| 16 Feb 2023 | CNY | 12.53 | 12.66 | 12.26 | 12.34 | 12.34 | -0.24 (-1.91%) | 24,537,606 |
| 15 Feb 2023 | CNY | 12.79 | 12.79 | 12.56 | 12.58 | 12.58 | -0.17 (-1.33%) | 20,473,499 |
| 14 Feb 2023 | CNY | 12.72 | 12.8 | 12.61 | 12.75 | 12.75 | +0.04 (+0.31%) | 22,292,795 |
| 13 Feb 2023 | CNY | 12.83 | 12.83 | 12.6 | 12.71 | 12.71 | -0.14 (-1.09%) | 31,316,154 |
| 10 Feb 2023 | CNY | 13.02 | 13.04 | 12.73 | 12.85 | 12.85 | -0.22 (-1.68%) | 28,398,945 |
| 9 Feb 2023 | CNY | 13.09 | 13.14 | 12.71 | 13.07 | 13.07 | -0.07 (-0.53%) | 46,317,131 |
| 8 Feb 2023 | CNY | 12.28 | 13.3 | 12.25 | 13.14 | 13.14 | +0.81 (+6.57%) | 82,029,785 |
| 7 Feb 2023 | CNY | 12.25 | 12.46 | 12.19 | 12.33 | 12.33 | +0.06 (+0.49%) | 25,179,138 |
| 6 Feb 2023 | CNY | 12.49 | 12.57 | 12.2 | 12.27 | 12.27 | -0.24 (-1.92%) | 21,800,127 |
| 3 Feb 2023 | CNY | 12.84 | 12.86 | 12.31 | 12.51 | 12.51 | -0.27 (-2.11%) | 26,800,871 |
| 2 Feb 2023 | CNY | 12.97 | 13 | 12.73 | 12.78 | 12.78 | -0.11 (-0.85%) | 25,880,541 |
| 1 Feb 2023 | CNY | 12.84 | 12.95 | 12.72 | 12.89 | 12.89 | +0.05 (+0.39%) | 29,183,340 |
| 31 Jan 2023 | CNY | 12.7 | 12.94 | 12.65 | 12.84 | 12.84 | +0.08 (+0.63%) | 22,095,321 |
| 30 Jan 2023 | CNY | 13 | 13.15 | 12.65 | 12.76 | 12.76 | +0.13 (+1.03%) | 37,938,301 |
| 20 Jan 2023 | CNY | 12.43 | 12.68 | 12.3 | 12.63 | 12.63 | +0.29 (+2.35%) | 26,169,877 |
| 19 Jan 2023 | CNY | 12.47 | 12.48 | 12.26 | 12.34 | 12.34 | -0.15 (-1.20%) | 11,744,138 |
| 18 Jan 2023 | CNY | 12.48 | 12.56 | 12.37 | 12.49 | 12.49 | +0.01 (+0.08%) | 10,152,318 |
| 17 Jan 2023 | CNY | 12.86 | 12.86 | 12.44 | 12.48 | 12.48 | -0.22 (-1.73%) | 15,686,993 |
| 16 Jan 2023 | CNY | 12.47 | 12.8 | 12.42 | 12.7 | 12.7 | +0.2 (+1.60%) | 18,943,464 |
| 13 Jan 2023 | CNY | 12.87 | 12.9 | 12.38 | 12.5 | 12.5 | -0.31 (-2.42%) | 18,334,443 |
| 12 Jan 2023 | CNY | 12.74 | 13.09 | 12.74 | 12.81 | 12.81 | +0.09 (+0.71%) | 12,456,726 |
| 11 Jan 2023 | CNY | 12.99 | 13.04 | 12.69 | 12.72 | 12.72 | -0.24 (-1.85%) | 19,955,760 |
| 10 Jan 2023 | CNY | 13.25 | 13.63 | 12.95 | 12.96 | 12.96 | +0.07 (+0.54%) | 36,477,605 |
| 9 Jan 2023 | CNY | 13.07 | 13.19 | 12.77 | 12.89 | 12.89 | -0.18 (-1.38%) | 20,605,921 |
| 6 Jan 2023 | CNY | 12.84 | 13.28 | 12.8 | 13.07 | 13.07 | +0.22 (+1.71%) | 22,939,118 |
| 5 Jan 2023 | CNY | 12.84 | 13.03 | 12.76 | 12.85 | 12.85 | -0.07 (-0.54%) | 19,902,405 |
