| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 11.04 | 11.05 | 10.69 | 10.74 | 10.74 | -0.32 (-2.89%) | 20,744,244 |
| 22 Feb 2023 | CNY | 10.93 | 11.12 | 10.78 | 11.06 | 11.06 | +0.09 (+0.82%) | 18,792,099 |
| 21 Feb 2023 | CNY | 11.03 | 11.27 | 10.87 | 10.97 | 10.97 | +0.01 (+0.09%) | 22,116,222 |
| 20 Feb 2023 | CNY | 10.76 | 11.05 | 10.66 | 10.96 | 10.96 | +0.2 (+1.86%) | 24,243,642 |
| 17 Feb 2023 | CNY | 10.99 | 11.02 | 10.62 | 10.76 | 10.76 | -0.24 (-2.18%) | 27,803,758 |
| 16 Feb 2023 | CNY | 11.15 | 11.38 | 10.86 | 11 | 11 | -0.22 (-1.96%) | 28,196,870 |
| 15 Feb 2023 | CNY | 10.83 | 11.34 | 10.82 | 11.22 | 11.22 | +0.36 (+3.31%) | 33,216,712 |
| 14 Feb 2023 | CNY | 10.83 | 11.08 | 10.74 | 10.86 | 10.86 | +0.06 (+0.56%) | 19,690,305 |
| 13 Feb 2023 | CNY | 10.81 | 10.89 | 10.73 | 10.8 | 10.8 | -0.02 (-0.18%) | 13,033,620 |
| 10 Feb 2023 | CNY | 10.97 | 11.08 | 10.8 | 10.82 | 10.82 | -0.2 (-1.81%) | 13,044,100 |
| 9 Feb 2023 | CNY | 10.61 | 11.08 | 10.5 | 11.02 | 11.02 | +0.36 (+3.38%) | 24,690,784 |
| 8 Feb 2023 | CNY | 10.8 | 10.87 | 10.6 | 10.66 | 10.66 | -0.16 (-1.48%) | 15,369,500 |
| 7 Feb 2023 | CNY | 10.79 | 10.83 | 10.6 | 10.82 | 10.82 | -0.03 (-0.28%) | 16,746,558 |
| 6 Feb 2023 | CNY | 10.76 | 10.97 | 10.69 | 10.85 | 10.85 | +0.03 (+0.28%) | 19,389,640 |
| 3 Feb 2023 | CNY | 10.56 | 10.96 | 10.45 | 10.82 | 10.82 | +0.26 (+2.46%) | 22,780,167 |
| 2 Feb 2023 | CNY | 10.66 | 10.78 | 10.51 | 10.56 | 10.56 | -0.07 (-0.66%) | 16,707,690 |
| 1 Feb 2023 | CNY | 10.2 | 10.64 | 10.2 | 10.63 | 10.63 | +0.39 (+3.81%) | 22,413,444 |
| 31 Jan 2023 | CNY | 10.28 | 10.37 | 10.15 | 10.24 | 10.24 | -0.42 (-3.94%) | 26,845,863 |
| 30 Jan 2023 | CNY | 10.53 | 10.81 | 10.51 | 10.66 | 10.66 | +0.26 (+2.50%) | 24,975,391 |
| 20 Jan 2023 | CNY | 10.33 | 10.53 | 10.29 | 10.4 | 10.4 | +0.07 (+0.68%) | 15,421,207 |
| 19 Jan 2023 | CNY | 10.08 | 10.33 | 10.06 | 10.33 | 10.33 | +0.23 (+2.28%) | 13,765,856 |
| 18 Jan 2023 | CNY | 9.96 | 10.19 | 9.95 | 10.1 | 10.1 | +0.17 (+1.71%) | 20,488,699 |
| 17 Jan 2023 | CNY | 10.1 | 10.12 | 9.9 | 9.93 | 9.93 | -0.15 (-1.49%) | 10,500,900 |
| 16 Jan 2023 | CNY | 9.99 | 10.18 | 9.97 | 10.08 | 10.08 | +0.13 (+1.31%) | 11,826,011 |
| 13 Jan 2023 | CNY | 10.05 | 10.05 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 10,880,305 |
| 12 Jan 2023 | CNY | 10.01 | 10.07 | 9.87 | 10 | 10 | +0.01 (+0.10%) | 12,549,957 |
| 11 Jan 2023 | CNY | 10.3 | 10.32 | 9.99 | 9.99 | 9.99 | -0.28 (-2.73%) | 9,510,992 |
| 10 Jan 2023 | CNY | 10.28 | 10.37 | 10.18 | 10.27 | 10.27 | -0.01 (-0.10%) | 8,715,894 |
| 9 Jan 2023 | CNY | 10.4 | 10.51 | 10.26 | 10.28 | 10.28 | -0.07 (-0.68%) | 8,573,401 |
| 6 Jan 2023 | CNY | 10.4 | 10.46 | 10.31 | 10.35 | 10.35 | -0.12 (-1.15%) | 7,028,500 |
