| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 10.79 | 11.03 | 10.73 | 10.94 | 10.94 | +0.07 (+0.64%) | 7,917,844 |
| 16 Feb 2023 | CNY | 11.1 | 11.25 | 10.8 | 10.87 | 10.87 | -0.23 (-2.07%) | 9,679,461 |
| 15 Feb 2023 | CNY | 11.29 | 11.29 | 11.05 | 11.1 | 11.1 | -0.12 (-1.07%) | 7,339,642 |
| 14 Feb 2023 | CNY | 11.44 | 11.44 | 11.16 | 11.22 | 11.22 | -0.22 (-1.92%) | 10,219,718 |
| 13 Feb 2023 | CNY | 11.28 | 11.46 | 11.07 | 11.44 | 11.44 | +0.16 (+1.42%) | 14,929,782 |
| 10 Feb 2023 | CNY | 10.86 | 11.28 | 10.86 | 11.28 | 11.28 | +0.43 (+3.96%) | 15,880,635 |
| 9 Feb 2023 | CNY | 10.72 | 10.85 | 10.7 | 10.85 | 10.85 | +0.09 (+0.84%) | 6,947,738 |
| 8 Feb 2023 | CNY | 10.84 | 10.94 | 10.73 | 10.76 | 10.76 | -0.08 (-0.74%) | 6,544,311 |
| 7 Feb 2023 | CNY | 11.19 | 11.27 | 10.76 | 10.84 | 10.84 | -0.38 (-3.39%) | 14,171,757 |
| 6 Feb 2023 | CNY | 11.25 | 11.44 | 11.21 | 11.22 | 11.22 | -0.04 (-0.36%) | 9,133,405 |
| 3 Feb 2023 | CNY | 11.41 | 11.41 | 11.2 | 11.26 | 11.26 | -0.22 (-1.92%) | 7,224,580 |
| 2 Feb 2023 | CNY | 11.27 | 11.5 | 11.11 | 11.48 | 11.48 | +0.15 (+1.32%) | 13,026,257 |
| 1 Feb 2023 | CNY | 11.25 | 11.33 | 11.06 | 11.33 | 11.33 | +0.09 (+0.80%) | 12,180,132 |
| 31 Jan 2023 | CNY | 11.52 | 11.57 | 11.12 | 11.24 | 11.24 | -0.51 (-4.34%) | 13,492,562 |
| 30 Jan 2023 | CNY | 12.21 | 12.24 | 11.69 | 11.75 | 11.75 | +0.05 (+0.43%) | 14,770,524 |
| 20 Jan 2023 | CNY | 11.54 | 11.8 | 11.5 | 11.7 | 11.7 | +0.15 (+1.30%) | 9,681,133 |
| 19 Jan 2023 | CNY | 11.5 | 11.86 | 11.46 | 11.55 | 11.55 | 0.0 (0.0%) | 12,242,200 |
| 18 Jan 2023 | CNY | 11.8 | 11.82 | 11.53 | 11.55 | 11.55 | -0.43 (-3.59%) | 13,141,893 |
| 17 Jan 2023 | CNY | 11.39 | 12 | 11.27 | 11.98 | 11.98 | +0.6 (+5.27%) | 21,736,881 |
| 16 Jan 2023 | CNY | 11.47 | 11.5 | 11.31 | 11.38 | 11.38 | +0.03 (+0.26%) | 11,695,320 |
| 13 Jan 2023 | CNY | 11.5 | 11.5 | 11.16 | 11.35 | 11.35 | +0.07 (+0.62%) | 13,938,506 |
| 12 Jan 2023 | CNY | 11.9 | 12.08 | 11.22 | 11.28 | 11.28 | -0.76 (-6.31%) | 24,599,944 |
| 11 Jan 2023 | CNY | 12.77 | 12.77 | 11.97 | 12.04 | 12.04 | -0.75 (-5.86%) | 26,630,167 |
| 10 Jan 2023 | CNY | 12.88 | 13.2 | 12.58 | 12.79 | 12.79 | -0.09 (-0.70%) | 21,674,420 |
| 9 Jan 2023 | CNY | 12.76 | 13.16 | 12.52 | 12.88 | 12.88 | -0.37 (-2.79%) | 25,713,680 |
| 6 Jan 2023 | CNY | 13.75 | 13.93 | 12.81 | 13.25 | 13.25 | -0.42 (-3.07%) | 39,195,490 |
| 5 Jan 2023 | CNY | 13 | 14.55 | 12.63 | 13.67 | 13.67 | +0.35 (+2.63%) | 48,443,513 |
| 4 Jan 2023 | CNY | 12.52 | 13.46 | 12.52 | 13.32 | 13.32 | +0.67 (+5.30%) | 42,398,507 |
| 3 Jan 2023 | CNY | 12.96 | 13 | 12.31 | 12.65 | 12.65 | -0.69 (-5.17%) | 37,266,094 |
| 30 Dec 2022 | CNY | 12.8 | 13.9 | 12.5 | 13.34 | 13.34 | -0.27 (-1.98%) | 53,513,019 |
