| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 12.24 | 12.24 | 12.12 | 12.2 | 12.2 | -0.03 (-0.25%) | 3,095,031 |
| 7 Feb 2023 | CNY | 12.18 | 12.45 | 12.13 | 12.23 | 12.23 | +0.08 (+0.66%) | 5,163,158 |
| 6 Feb 2023 | CNY | 12.15 | 12.16 | 12.07 | 12.15 | 12.15 | -0.02 (-0.16%) | 2,362,440 |
| 3 Feb 2023 | CNY | 12.17 | 12.19 | 12.08 | 12.17 | 12.17 | -0.03 (-0.25%) | 3,200,336 |
| 2 Feb 2023 | CNY | 12.17 | 12.21 | 12.13 | 12.2 | 12.2 | +0.03 (+0.25%) | 4,996,128 |
| 1 Feb 2023 | CNY | 12.17 | 12.18 | 12.08 | 12.17 | 12.17 | +0.02 (+0.16%) | 4,960,771 |
| 31 Jan 2023 | CNY | 12.08 | 12.15 | 12.04 | 12.15 | 12.15 | +0.05 (+0.41%) | 2,702,107 |
| 30 Jan 2023 | CNY | 12.11 | 12.2 | 12.05 | 12.1 | 12.1 | -0.01 (-0.08%) | 5,294,795 |
| 20 Jan 2023 | CNY | 11.94 | 12.17 | 11.91 | 12.11 | 12.11 | +0.16 (+1.34%) | 5,719,218 |
| 19 Jan 2023 | CNY | 11.8 | 11.97 | 11.76 | 11.95 | 11.95 | +0.13 (+1.10%) | 4,149,001 |
| 18 Jan 2023 | CNY | 11.85 | 11.85 | 11.71 | 11.82 | 11.82 | -0.01 (-0.08%) | 3,517,287 |
| 17 Jan 2023 | CNY | 11.9 | 11.9 | 11.77 | 11.83 | 11.83 | -0.07 (-0.59%) | 3,192,674 |
| 16 Jan 2023 | CNY | 11.79 | 11.92 | 11.58 | 11.9 | 11.9 | +0.11 (+0.93%) | 5,644,102 |
| 13 Jan 2023 | CNY | 11.67 | 11.79 | 11.67 | 11.79 | 11.79 | +0.09 (+0.77%) | 1,611,680 |
| 12 Jan 2023 | CNY | 11.8 | 11.89 | 11.63 | 11.7 | 11.7 | -0.1 (-0.85%) | 2,609,500 |
| 11 Jan 2023 | CNY | 11.82 | 11.89 | 11.78 | 11.8 | 11.8 | -0.02 (-0.17%) | 1,529,252 |
| 10 Jan 2023 | CNY | 11.95 | 12.02 | 11.77 | 11.82 | 11.82 | -0.17 (-1.42%) | 3,069,010 |
| 9 Jan 2023 | CNY | 12.08 | 12.16 | 11.96 | 11.99 | 11.99 | -0.09 (-0.75%) | 2,763,360 |
| 6 Jan 2023 | CNY | 12.15 | 12.17 | 12.06 | 12.08 | 12.08 | -0.06 (-0.49%) | 1,953,386 |
| 5 Jan 2023 | CNY | 12.19 | 12.25 | 12.07 | 12.14 | 12.14 | -0.08 (-0.65%) | 2,686,567 |
| 4 Jan 2023 | CNY | 11.96 | 12.3 | 11.95 | 12.22 | 12.22 | +0.22 (+1.83%) | 3,701,348 |
| 3 Jan 2023 | CNY | 11.96 | 12.02 | 11.86 | 12 | 12 | +0.05 (+0.42%) | 2,264,660 |
| 30 Dec 2022 | CNY | 11.89 | 11.95 | 11.87 | 11.95 | 11.95 | +0.06 (+0.50%) | 1,588,731 |
| 29 Dec 2022 | CNY | 12.01 | 12.07 | 11.86 | 11.89 | 11.89 | -0.19 (-1.57%) | 1,915,968 |
| 28 Dec 2022 | CNY | 12.07 | 12.13 | 11.97 | 12.08 | 12.08 | -0.03 (-0.25%) | 1,691,518 |
| 27 Dec 2022 | CNY | 12.12 | 12.24 | 12.07 | 12.11 | 12.11 | -0.01 (-0.08%) | 1,952,333 |
| 26 Dec 2022 | CNY | 12.29 | 12.29 | 12.07 | 12.12 | 12.12 | -0.11 (-0.90%) | 2,019,500 |
| 23 Dec 2022 | CNY | 12.27 | 12.31 | 12.15 | 12.23 | 12.23 | -0.05 (-0.41%) | 2,014,597 |
| 22 Dec 2022 | CNY | 12.34 | 12.42 | 12.26 | 12.28 | 12.28 | 0.0 (0.0%) | 2,517,853 |
| 21 Dec 2022 | CNY | 12.3 | 12.39 | 12.24 | 12.28 | 12.28 | -0.02 (-0.16%) | 2,789,885 |
