| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 10.85 | 10.95 | 10.49 | 10.93 | 10.93 | +0.1 (+0.92%) | 2,055,728 |
| 14 Feb 2023 | CNY | 10.86 | 11.1 | 10.8 | 10.83 | 10.83 | 0.0 (0.0%) | 1,843,700 |
| 13 Feb 2023 | CNY | 10.89 | 10.95 | 10.72 | 10.83 | 10.83 | -0.05 (-0.46%) | 1,482,700 |
| 10 Feb 2023 | CNY | 10.73 | 10.99 | 10.73 | 10.88 | 10.88 | +0.15 (+1.40%) | 1,940,880 |
| 9 Feb 2023 | CNY | 10.61 | 10.78 | 10.61 | 10.73 | 10.73 | +0.11 (+1.04%) | 1,463,241 |
| 8 Feb 2023 | CNY | 10.77 | 10.85 | 10.61 | 10.62 | 10.62 | -0.13 (-1.21%) | 1,231,900 |
| 7 Feb 2023 | CNY | 10.61 | 10.8 | 10.54 | 10.75 | 10.75 | +0.14 (+1.32%) | 1,524,300 |
| 6 Feb 2023 | CNY | 10.72 | 10.74 | 10.56 | 10.61 | 10.61 | -0.06 (-0.56%) | 1,386,000 |
| 3 Feb 2023 | CNY | 10.66 | 10.76 | 10.55 | 10.67 | 10.67 | -0.04 (-0.37%) | 1,727,500 |
| 2 Feb 2023 | CNY | 10.51 | 10.79 | 10.46 | 10.71 | 10.71 | +0.2 (+1.90%) | 2,095,705 |
| 1 Feb 2023 | CNY | 10.47 | 10.52 | 10.37 | 10.51 | 10.51 | +0.08 (+0.77%) | 1,273,800 |
| 31 Jan 2023 | CNY | 10.37 | 10.48 | 10.27 | 10.43 | 10.43 | +0.05 (+0.48%) | 1,184,500 |
| 30 Jan 2023 | CNY | 10.32 | 10.5 | 10.28 | 10.38 | 10.38 | +0.12 (+1.17%) | 1,408,956 |
| 20 Jan 2023 | CNY | 10.09 | 10.27 | 10.07 | 10.26 | 10.26 | +0.21 (+2.09%) | 1,650,828 |
| 19 Jan 2023 | CNY | 9.93 | 10.09 | 9.92 | 10.05 | 10.05 | +0.03 (+0.30%) | 1,571,200 |
| 18 Jan 2023 | CNY | 10.03 | 10.09 | 9.96 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,405,740 |
| 17 Jan 2023 | CNY | 10.12 | 10.26 | 9.96 | 10.03 | 10.03 | -0.13 (-1.28%) | 1,260,240 |
| 16 Jan 2023 | CNY | 10.16 | 10.22 | 10.06 | 10.16 | 10.16 | +0.07 (+0.69%) | 1,126,200 |
| 13 Jan 2023 | CNY | 10.02 | 10.2 | 10.01 | 10.09 | 10.09 | +0.07 (+0.70%) | 1,203,607 |
| 12 Jan 2023 | CNY | 10.2 | 10.2 | 10.02 | 10.02 | 10.02 | -0.06 (-0.60%) | 1,172,800 |
| 11 Jan 2023 | CNY | 10.36 | 10.38 | 10.08 | 10.08 | 10.08 | -0.22 (-2.14%) | 1,091,683 |
| 10 Jan 2023 | CNY | 10.4 | 10.4 | 10.18 | 10.3 | 10.3 | -0.08 (-0.77%) | 1,058,046 |
| 9 Jan 2023 | CNY | 10.32 | 10.51 | 10.32 | 10.38 | 10.38 | +0.01 (+0.10%) | 1,477,233 |
| 6 Jan 2023 | CNY | 10.61 | 10.62 | 10.3 | 10.37 | 10.37 | -0.22 (-2.08%) | 1,377,282 |
| 5 Jan 2023 | CNY | 10.75 | 10.76 | 10.54 | 10.59 | 10.59 | -0.11 (-1.03%) | 1,474,649 |
| 4 Jan 2023 | CNY | 10.52 | 10.71 | 10.48 | 10.7 | 10.7 | +0.21 (+2.00%) | 1,758,342 |
| 3 Jan 2023 | CNY | 10.31 | 10.56 | 10.15 | 10.49 | 10.49 | +0.31 (+3.05%) | 1,741,762 |
| 30 Dec 2022 | CNY | 10.01 | 10.2 | 9.95 | 10.18 | 10.18 | +0.18 (+1.80%) | 1,448,582 |
| 29 Dec 2022 | CNY | 10.06 | 10.25 | 9.98 | 10 | 10 | -0.12 (-1.19%) | 1,164,182 |
| 28 Dec 2022 | CNY | 10.12 | 10.22 | 10.02 | 10.12 | 10.12 | -0.05 (-0.49%) | 1,096,300 |
