| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 11.98 | 12.07 | 11.86 | 12.02 | 12.02 | +0.02 (+0.17%) | 5,657,599 |
| 21 Feb 2023 | CNY | 11.96 | 12.06 | 11.94 | 12 | 12 | +0.04 (+0.33%) | 7,256,622 |
| 20 Feb 2023 | CNY | 11.77 | 12.05 | 11.68 | 11.96 | 11.96 | +0.2 (+1.70%) | 9,883,750 |
| 17 Feb 2023 | CNY | 11.62 | 11.83 | 11.6 | 11.76 | 11.76 | +0.14 (+1.20%) | 9,211,509 |
| 16 Feb 2023 | CNY | 11.85 | 11.97 | 11.55 | 11.62 | 11.62 | -0.23 (-1.94%) | 11,293,140 |
| 15 Feb 2023 | CNY | 12.05 | 12.12 | 11.85 | 11.85 | 11.85 | -0.19 (-1.58%) | 8,715,969 |
| 14 Feb 2023 | CNY | 11.9 | 12.28 | 11.87 | 12.04 | 12.04 | +0.19 (+1.60%) | 17,914,528 |
| 13 Feb 2023 | CNY | 11.64 | 12.05 | 11.61 | 11.85 | 11.85 | +0.24 (+2.07%) | 15,687,558 |
| 10 Feb 2023 | CNY | 11.54 | 11.62 | 11.5 | 11.61 | 11.61 | +0.06 (+0.52%) | 6,259,900 |
| 9 Feb 2023 | CNY | 11.48 | 11.57 | 11.42 | 11.55 | 11.55 | +0.07 (+0.61%) | 5,304,181 |
| 8 Feb 2023 | CNY | 11.63 | 11.63 | 11.47 | 11.48 | 11.48 | -0.09 (-0.78%) | 6,501,768 |
| 7 Feb 2023 | CNY | 11.59 | 11.67 | 11.49 | 11.57 | 11.57 | 0.0 (0.0%) | 5,644,048 |
| 6 Feb 2023 | CNY | 11.65 | 11.76 | 11.52 | 11.57 | 11.57 | -0.18 (-1.53%) | 7,534,162 |
| 3 Feb 2023 | CNY | 11.84 | 11.87 | 11.67 | 11.75 | 11.75 | -0.17 (-1.43%) | 7,116,964 |
| 2 Feb 2023 | CNY | 11.83 | 11.92 | 11.7 | 11.92 | 11.92 | +0.1 (+0.85%) | 8,515,901 |
| 1 Feb 2023 | CNY | 11.83 | 11.83 | 11.66 | 11.82 | 11.82 | +0.02 (+0.17%) | 9,218,974 |
| 31 Jan 2023 | CNY | 11.84 | 11.88 | 11.71 | 11.8 | 11.8 | -0.02 (-0.17%) | 5,935,203 |
| 30 Jan 2023 | CNY | 12.05 | 12.14 | 11.8 | 11.82 | 11.82 | -0.12 (-1.01%) | 10,975,811 |
| 20 Jan 2023 | CNY | 12.04 | 12.07 | 11.93 | 11.94 | 11.94 | -0.01 (-0.08%) | 5,648,003 |
| 19 Jan 2023 | CNY | 12.08 | 12.12 | 11.92 | 11.95 | 11.95 | -0.15 (-1.24%) | 7,039,405 |
| 18 Jan 2023 | CNY | 12.22 | 12.32 | 12.06 | 12.1 | 12.1 | -0.19 (-1.55%) | 9,663,929 |
| 17 Jan 2023 | CNY | 12.21 | 12.48 | 11.84 | 12.29 | 12.29 | +0.19 (+1.57%) | 21,438,465 |
| 16 Jan 2023 | CNY | 12.2 | 12.5 | 12.04 | 12.1 | 12.1 | -0.18 (-1.47%) | 18,624,922 |
| 13 Jan 2023 | CNY | 11.5 | 12.51 | 11.5 | 12.28 | 12.28 | +0.75 (+6.50%) | 26,016,464 |
| 12 Jan 2023 | CNY | 11.7 | 11.8 | 11.5 | 11.53 | 11.53 | -0.2 (-1.71%) | 7,244,079 |
| 11 Jan 2023 | CNY | 11.93 | 11.96 | 11.7 | 11.73 | 11.73 | -0.18 (-1.51%) | 9,324,906 |
| 10 Jan 2023 | CNY | 11.5 | 12.23 | 11.46 | 11.91 | 11.91 | +0.38 (+3.30%) | 18,864,227 |
| 9 Jan 2023 | CNY | 11.5 | 11.67 | 11.5 | 11.53 | 11.53 | -0.01 (-0.09%) | 7,261,799 |
| 6 Jan 2023 | CNY | 11.75 | 11.79 | 11.5 | 11.54 | 11.54 | -0.2 (-1.70%) | 8,943,398 |
| 5 Jan 2023 | CNY | 11.83 | 12.04 | 11.71 | 11.74 | 11.74 | -0.17 (-1.43%) | 11,806,392 |
