| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 12.28 | 12.3 | 12.01 | 12.09 | 12.09 | -0.24 (-1.95%) | 7,569,020 |
| 22 Feb 2023 | CNY | 12.3 | 12.41 | 12.25 | 12.33 | 12.33 | -0.01 (-0.08%) | 6,512,033 |
| 21 Feb 2023 | CNY | 12.47 | 12.52 | 12.25 | 12.34 | 12.34 | -0.22 (-1.75%) | 10,648,060 |
| 20 Feb 2023 | CNY | 12.86 | 12.86 | 12.3 | 12.56 | 12.56 | -0.37 (-2.86%) | 15,936,767 |
| 17 Feb 2023 | CNY | 12.34 | 13.25 | 12.19 | 12.93 | 12.93 | +0.25 (+1.97%) | 22,622,445 |
| 16 Feb 2023 | CNY | 12.31 | 13.25 | 12.31 | 12.68 | 12.68 | +0.61 (+5.05%) | 18,526,310 |
| 15 Feb 2023 | CNY | 12.09 | 12.18 | 12 | 12.07 | 12.07 | +0.04 (+0.33%) | 4,397,673 |
| 14 Feb 2023 | CNY | 11.99 | 12.07 | 11.87 | 12.03 | 12.03 | +0.05 (+0.42%) | 3,971,497 |
| 13 Feb 2023 | CNY | 11.8 | 12 | 11.79 | 11.98 | 11.98 | +0.18 (+1.53%) | 4,975,594 |
| 10 Feb 2023 | CNY | 11.77 | 11.86 | 11.73 | 11.8 | 11.8 | +0.02 (+0.17%) | 3,191,300 |
| 9 Feb 2023 | CNY | 11.83 | 11.83 | 11.7 | 11.78 | 11.78 | +0.01 (+0.08%) | 2,645,427 |
| 8 Feb 2023 | CNY | 11.72 | 11.9 | 11.72 | 11.77 | 11.77 | +0.03 (+0.26%) | 3,760,400 |
| 7 Feb 2023 | CNY | 11.76 | 11.81 | 11.66 | 11.74 | 11.74 | -0.01 (-0.09%) | 3,762,276 |
| 6 Feb 2023 | CNY | 11.65 | 11.8 | 11.61 | 11.75 | 11.75 | +0.09 (+0.77%) | 4,678,765 |
| 3 Feb 2023 | CNY | 11.88 | 11.9 | 11.53 | 11.66 | 11.66 | -0.16 (-1.35%) | 5,421,300 |
| 2 Feb 2023 | CNY | 11.63 | 11.85 | 11.6 | 11.82 | 11.82 | +0.19 (+1.63%) | 7,773,480 |
| 1 Feb 2023 | CNY | 11.57 | 11.63 | 11.46 | 11.63 | 11.63 | +0.04 (+0.35%) | 6,609,922 |
| 31 Jan 2023 | CNY | 11.59 | 11.65 | 11.33 | 11.59 | 11.59 | +0.19 (+1.67%) | 8,212,101 |
| 30 Jan 2023 | CNY | 11.3 | 11.4 | 11.22 | 11.4 | 11.4 | +0.12 (+1.06%) | 5,079,794 |
| 20 Jan 2023 | CNY | 11.12 | 11.29 | 11.11 | 11.28 | 11.28 | +0.19 (+1.71%) | 4,194,895 |
| 19 Jan 2023 | CNY | 11.05 | 11.18 | 11.05 | 11.09 | 11.09 | -0.03 (-0.27%) | 2,818,050 |
| 18 Jan 2023 | CNY | 11.05 | 11.13 | 11.03 | 11.12 | 11.12 | +0.03 (+0.27%) | 2,788,082 |
| 17 Jan 2023 | CNY | 11.21 | 11.27 | 11.05 | 11.09 | 11.09 | -0.12 (-1.07%) | 3,982,062 |
| 16 Jan 2023 | CNY | 10.97 | 11.27 | 10.97 | 11.21 | 11.21 | +0.27 (+2.47%) | 6,466,221 |
| 13 Jan 2023 | CNY | 10.84 | 11 | 10.8 | 10.94 | 10.94 | +0.1 (+0.92%) | 3,366,800 |
| 12 Jan 2023 | CNY | 10.95 | 11.02 | 10.82 | 10.84 | 10.84 | -0.1 (-0.91%) | 3,458,250 |
| 11 Jan 2023 | CNY | 11.06 | 11.15 | 10.94 | 10.94 | 10.94 | -0.15 (-1.35%) | 4,039,622 |
| 10 Jan 2023 | CNY | 11.1 | 11.19 | 11.03 | 11.09 | 11.09 | -0.01 (-0.09%) | 4,130,900 |
| 9 Jan 2023 | CNY | 11.05 | 11.2 | 11.05 | 11.1 | 11.1 | +0.05 (+0.45%) | 4,680,000 |
| 6 Jan 2023 | CNY | 11.24 | 11.25 | 11.01 | 11.05 | 11.05 | -0.17 (-1.52%) | 5,996,900 |
