| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 13.48 | 13.75 | 13.35 | 13.65 | 13.65 | +0.21 (+1.56%) | 1,931,100 |
| 17 Feb 2023 | CNY | 13.41 | 13.79 | 13.41 | 13.44 | 13.44 | +0.02 (+0.15%) | 2,351,400 |
| 16 Feb 2023 | CNY | 13.73 | 13.78 | 13.31 | 13.42 | 13.42 | -0.27 (-1.97%) | 2,367,000 |
| 15 Feb 2023 | CNY | 13.69 | 13.79 | 13.61 | 13.69 | 13.69 | +0.04 (+0.29%) | 1,707,040 |
| 14 Feb 2023 | CNY | 13.66 | 13.75 | 13.61 | 13.65 | 13.65 | 0.0 (0.0%) | 1,464,140 |
| 13 Feb 2023 | CNY | 13.75 | 13.82 | 13.61 | 13.65 | 13.65 | -0.08 (-0.58%) | 1,547,860 |
| 10 Feb 2023 | CNY | 13.7 | 13.94 | 13.61 | 13.73 | 13.73 | +0.03 (+0.22%) | 2,131,840 |
| 9 Feb 2023 | CNY | 13.66 | 13.77 | 13.5 | 13.7 | 13.7 | +0.03 (+0.22%) | 1,632,026 |
| 8 Feb 2023 | CNY | 13.51 | 13.83 | 13.45 | 13.67 | 13.67 | +0.16 (+1.18%) | 2,592,216 |
| 7 Feb 2023 | CNY | 13.45 | 13.55 | 13.36 | 13.51 | 13.51 | +0.07 (+0.52%) | 1,368,980 |
| 6 Feb 2023 | CNY | 13.3 | 13.47 | 13.2 | 13.44 | 13.44 | +0.14 (+1.05%) | 1,487,300 |
| 3 Feb 2023 | CNY | 13.46 | 13.46 | 13.17 | 13.3 | 13.3 | -0.11 (-0.82%) | 1,697,125 |
| 2 Feb 2023 | CNY | 13.5 | 13.58 | 13.36 | 13.41 | 13.41 | -0.09 (-0.67%) | 1,642,800 |
| 1 Feb 2023 | CNY | 13.4 | 13.52 | 13.38 | 13.5 | 13.5 | +0.11 (+0.82%) | 2,193,301 |
| 31 Jan 2023 | CNY | 13.17 | 13.45 | 13.11 | 13.39 | 13.39 | +0.22 (+1.67%) | 2,711,490 |
| 30 Jan 2023 | CNY | 13.15 | 13.24 | 13.04 | 13.17 | 13.17 | +0.15 (+1.15%) | 1,841,317 |
| 20 Jan 2023 | CNY | 12.91 | 13.14 | 12.9 | 13.02 | 13.02 | +0.12 (+0.93%) | 1,548,100 |
| 19 Jan 2023 | CNY | 12.76 | 12.98 | 12.76 | 12.9 | 12.9 | +0.07 (+0.55%) | 1,386,062 |
| 18 Jan 2023 | CNY | 12.75 | 12.9 | 12.72 | 12.83 | 12.83 | +0.02 (+0.16%) | 977,704 |
| 17 Jan 2023 | CNY | 12.78 | 13 | 12.72 | 12.81 | 12.81 | -0.05 (-0.39%) | 1,698,965 |
| 16 Jan 2023 | CNY | 12.77 | 12.9 | 12.75 | 12.86 | 12.86 | +0.05 (+0.39%) | 1,572,067 |
| 13 Jan 2023 | CNY | 12.75 | 12.89 | 12.65 | 12.81 | 12.81 | +0.06 (+0.47%) | 1,444,632 |
| 12 Jan 2023 | CNY | 12.9 | 12.99 | 12.65 | 12.75 | 12.75 | -0.12 (-0.93%) | 1,849,700 |
| 11 Jan 2023 | CNY | 13.06 | 13.18 | 12.86 | 12.87 | 12.87 | -0.25 (-1.91%) | 2,338,817 |
| 10 Jan 2023 | CNY | 13.28 | 13.28 | 13.06 | 13.12 | 13.12 | -0.16 (-1.20%) | 1,672,600 |
| 9 Jan 2023 | CNY | 13.46 | 13.46 | 13.18 | 13.28 | 13.28 | -0.13 (-0.97%) | 2,214,260 |
| 6 Jan 2023 | CNY | 13.55 | 13.59 | 13.31 | 13.41 | 13.41 | -0.19 (-1.40%) | 2,484,800 |
| 5 Jan 2023 | CNY | 13.39 | 13.77 | 13.33 | 13.6 | 13.6 | +0.03 (+0.22%) | 3,770,580 |
| 4 Jan 2023 | CNY | 13.15 | 13.89 | 13.04 | 13.57 | 13.57 | +0.42 (+3.19%) | 6,140,568 |
| 3 Jan 2023 | CNY | 13.21 | 13.36 | 13.01 | 13.15 | 13.15 | -0.04 (-0.30%) | 2,202,800 |
