| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 11.78 | 12.15 | 11.75 | 11.85 | 11.85 | +0.27 (+2.33%) | 31,356,616 |
| 13 Feb 2023 | CNY | 11.58 | 11.64 | 11.12 | 11.58 | 11.58 | +0.17 (+1.49%) | 22,145,784 |
| 10 Feb 2023 | CNY | 11.41 | 11.45 | 11.26 | 11.41 | 11.41 | +0.01 (+0.09%) | 13,677,948 |
| 9 Feb 2023 | CNY | 11.21 | 11.45 | 11.18 | 11.4 | 11.4 | +0.18 (+1.60%) | 14,425,961 |
| 8 Feb 2023 | CNY | 11.22 | 11.3 | 11.17 | 11.22 | 11.22 | 0.0 (0.0%) | 13,679,984 |
| 7 Feb 2023 | CNY | 11.18 | 11.23 | 11.11 | 11.22 | 11.22 | +0.03 (+0.27%) | 12,223,500 |
| 6 Feb 2023 | CNY | 11.07 | 11.26 | 10.94 | 11.19 | 11.19 | +0.11 (+0.99%) | 17,442,318 |
| 3 Feb 2023 | CNY | 11.32 | 11.33 | 10.97 | 11.08 | 11.08 | -0.13 (-1.16%) | 21,407,979 |
| 2 Feb 2023 | CNY | 10.84 | 11.66 | 10.71 | 11.21 | 11.21 | +0.57 (+5.36%) | 46,976,872 |
| 1 Feb 2023 | CNY | 10.33 | 10.75 | 10.28 | 10.64 | 10.64 | +0.32 (+3.10%) | 19,733,845 |
| 31 Jan 2023 | CNY | 10.17 | 10.34 | 10.12 | 10.32 | 10.32 | +0.16 (+1.57%) | 9,478,966 |
| 30 Jan 2023 | CNY | 10.23 | 10.28 | 10.15 | 10.16 | 10.16 | +0.03 (+0.30%) | 11,680,415 |
| 20 Jan 2023 | CNY | 10.03 | 10.15 | 9.99 | 10.13 | 10.13 | +0.12 (+1.20%) | 9,878,873 |
| 19 Jan 2023 | CNY | 9.95 | 10.02 | 9.93 | 10.01 | 10.01 | +0.01 (+0.10%) | 5,279,528 |
| 18 Jan 2023 | CNY | 10.01 | 10.06 | 9.92 | 10 | 10 | +0.02 (+0.20%) | 5,888,310 |
| 17 Jan 2023 | CNY | 10.02 | 10.08 | 9.92 | 9.98 | 9.98 | -0.05 (-0.50%) | 6,631,141 |
| 16 Jan 2023 | CNY | 9.98 | 10.07 | 9.95 | 10.03 | 10.03 | +0.04 (+0.40%) | 9,035,104 |
| 13 Jan 2023 | CNY | 9.91 | 10.03 | 9.91 | 9.99 | 9.99 | +0.03 (+0.30%) | 5,315,302 |
| 12 Jan 2023 | CNY | 10.1 | 10.13 | 9.9 | 9.96 | 9.96 | -0.08 (-0.80%) | 7,012,900 |
| 11 Jan 2023 | CNY | 9.88 | 10.17 | 9.85 | 10.04 | 10.04 | +0.15 (+1.52%) | 13,589,157 |
| 10 Jan 2023 | CNY | 10.01 | 10.02 | 9.84 | 9.89 | 9.89 | -0.15 (-1.49%) | 13,366,113 |
| 9 Jan 2023 | CNY | 10.11 | 10.14 | 9.99 | 10.04 | 10.04 | -0.05 (-0.50%) | 10,976,135 |
| 6 Jan 2023 | CNY | 10.03 | 10.25 | 10.02 | 10.09 | 10.09 | +0.06 (+0.60%) | 12,281,990 |
| 5 Jan 2023 | CNY | 9.99 | 10.1 | 9.97 | 10.03 | 10.03 | +0.02 (+0.20%) | 11,927,153 |
| 4 Jan 2023 | CNY | 9.94 | 10.12 | 9.87 | 10.01 | 10.01 | +0.08 (+0.81%) | 17,529,135 |
| 3 Jan 2023 | CNY | 9.91 | 10 | 9.79 | 9.93 | 9.93 | 0.0 (0.0%) | 14,855,651 |
| 30 Dec 2022 | CNY | 9.82 | 10.11 | 9.79 | 9.93 | 9.93 | -0.16 (-1.59%) | 21,818,780 |
| 29 Dec 2022 | CNY | 11.51 | 11.51 | 10 | 10.09 | 10.09 | -0.84 (-7.69%) | 50,724,221 |
| 28 Dec 2022 | CNY | 11.11 | 11.12 | 10.87 | 10.93 | 10.93 | -0.11 (-1.00%) | 6,766,124 |
| 27 Dec 2022 | CNY | 10.74 | 11.09 | 10.72 | 11.04 | 11.04 | +0.31 (+2.89%) | 8,157,112 |
