| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 10.44 | 10.44 | 10.26 | 10.3 | 10.3 | -0.12 (-1.15%) | 2,262,900 |
| 14 Feb 2023 | CNY | 10.39 | 10.48 | 10.36 | 10.42 | 10.42 | +0.05 (+0.48%) | 1,967,815 |
| 13 Feb 2023 | CNY | 10.38 | 10.41 | 10.31 | 10.37 | 10.37 | -0.02 (-0.19%) | 2,207,300 |
| 10 Feb 2023 | CNY | 10.4 | 10.51 | 10.32 | 10.39 | 10.39 | +0.02 (+0.19%) | 2,818,700 |
| 9 Feb 2023 | CNY | 10.33 | 10.4 | 10.27 | 10.37 | 10.37 | +0.05 (+0.48%) | 2,301,438 |
| 8 Feb 2023 | CNY | 10.46 | 10.46 | 10.28 | 10.32 | 10.32 | -0.15 (-1.43%) | 2,692,218 |
| 7 Feb 2023 | CNY | 10.42 | 10.5 | 10.31 | 10.47 | 10.47 | +0.1 (+0.96%) | 3,128,966 |
| 6 Feb 2023 | CNY | 10.62 | 10.7 | 10.33 | 10.37 | 10.37 | -0.34 (-3.17%) | 5,065,700 |
| 3 Feb 2023 | CNY | 10.77 | 10.92 | 10.6 | 10.71 | 10.71 | -0.21 (-1.92%) | 6,753,931 |
| 2 Feb 2023 | CNY | 10.71 | 11.18 | 10.5 | 10.92 | 10.92 | +0.25 (+2.34%) | 15,713,565 |
| 1 Feb 2023 | CNY | 9.73 | 10.67 | 9.7 | 10.67 | 10.67 | +0.97 (+10%) | 8,969,014 |
| 31 Jan 2023 | CNY | 9.56 | 9.72 | 9.46 | 9.7 | 9.7 | +0.07 (+0.73%) | 2,213,600 |
| 30 Jan 2023 | CNY | 9.63 | 9.73 | 9.56 | 9.63 | 9.63 | +0.08 (+0.84%) | 2,458,100 |
| 20 Jan 2023 | CNY | 9.28 | 9.58 | 9.24 | 9.55 | 9.55 | +0.29 (+3.13%) | 2,445,300 |
| 19 Jan 2023 | CNY | 9.21 | 9.28 | 9.16 | 9.26 | 9.26 | +0.04 (+0.43%) | 796,700 |
| 18 Jan 2023 | CNY | 9.12 | 9.26 | 9.09 | 9.22 | 9.22 | +0.09 (+0.99%) | 1,116,203 |
| 17 Jan 2023 | CNY | 9.01 | 9.15 | 9 | 9.13 | 9.13 | +0.15 (+1.67%) | 1,516,201 |
| 16 Jan 2023 | CNY | 8.81 | 9.02 | 8.8 | 8.98 | 8.98 | +0.15 (+1.70%) | 1,513,101 |
| 13 Jan 2023 | CNY | 8.91 | 8.94 | 8.74 | 8.83 | 8.83 | -0.05 (-0.56%) | 1,563,400 |
| 12 Jan 2023 | CNY | 8.85 | 8.94 | 8.84 | 8.88 | 8.88 | +0.01 (+0.11%) | 747,900 |
| 11 Jan 2023 | CNY | 8.97 | 9.02 | 8.87 | 8.87 | 8.87 | -0.1 (-1.11%) | 917,712 |
| 10 Jan 2023 | CNY | 9.05 | 9.05 | 8.95 | 8.97 | 8.97 | -0.08 (-0.88%) | 796,500 |
| 9 Jan 2023 | CNY | 8.96 | 9.08 | 8.88 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,315,701 |
| 6 Jan 2023 | CNY | 8.93 | 8.97 | 8.88 | 8.93 | 8.93 | 0.0 (0.0%) | 850,502 |
| 5 Jan 2023 | CNY | 8.94 | 8.97 | 8.86 | 8.93 | 8.93 | +0.02 (+0.22%) | 869,204 |
| 4 Jan 2023 | CNY | 8.91 | 8.96 | 8.82 | 8.91 | 8.91 | 0.0 (0.0%) | 819,701 |
| 3 Jan 2023 | CNY | 8.66 | 9 | 8.65 | 8.91 | 8.91 | +0.25 (+2.89%) | 1,855,200 |
| 30 Dec 2022 | CNY | 8.69 | 8.73 | 8.61 | 8.66 | 8.66 | +0.05 (+0.58%) | 724,700 |
| 29 Dec 2022 | CNY | 8.74 | 8.74 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 759,702 |
| 28 Dec 2022 | CNY | 8.84 | 8.84 | 8.68 | 8.7 | 8.7 | -0.14 (-1.58%) | 667,501 |
