| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.54 | 10.57 | 10.46 | 10.54 | 10.54 | +0.01 (+0.09%) | 5,081,914 |
| 22 Feb 2023 | CNY | 10.64 | 10.64 | 10.36 | 10.53 | 10.53 | -0.12 (-1.13%) | 6,990,420 |
| 21 Feb 2023 | CNY | 10.53 | 10.68 | 10.48 | 10.65 | 10.65 | +0.07 (+0.66%) | 8,067,740 |
| 20 Feb 2023 | CNY | 10.36 | 10.58 | 10.31 | 10.58 | 10.58 | +0.08 (+0.76%) | 9,442,280 |
| 17 Feb 2023 | CNY | 10.63 | 10.75 | 10.48 | 10.5 | 10.5 | -0.03 (-0.28%) | 10,796,153 |
| 16 Feb 2023 | CNY | 10.8 | 10.99 | 10.4 | 10.53 | 10.53 | -0.34 (-3.13%) | 14,124,225 |
| 15 Feb 2023 | CNY | 11 | 11.04 | 10.75 | 10.87 | 10.87 | -0.13 (-1.18%) | 11,062,829 |
| 14 Feb 2023 | CNY | 11.34 | 11.34 | 10.8 | 11 | 11 | -0.4 (-3.51%) | 23,544,273 |
| 13 Feb 2023 | CNY | 10.84 | 11.48 | 10.75 | 11.4 | 11.4 | +0.68 (+6.34%) | 32,717,506 |
| 10 Feb 2023 | CNY | 9.98 | 10.9 | 9.94 | 10.72 | 10.72 | +0.74 (+7.41%) | 28,926,490 |
| 9 Feb 2023 | CNY | 9.7 | 10.06 | 9.61 | 9.98 | 9.98 | +0.27 (+2.78%) | 12,359,216 |
| 8 Feb 2023 | CNY | 9.72 | 9.83 | 9.7 | 9.71 | 9.71 | -0.15 (-1.52%) | 7,035,881 |
| 7 Feb 2023 | CNY | 9.85 | 9.97 | 9.76 | 9.86 | 9.86 | +0.01 (+0.10%) | 8,547,916 |
| 6 Feb 2023 | CNY | 9.85 | 9.94 | 9.72 | 9.85 | 9.85 | -0.05 (-0.51%) | 6,824,630 |
| 3 Feb 2023 | CNY | 9.75 | 9.9 | 9.54 | 9.9 | 9.9 | +0.14 (+1.43%) | 13,199,588 |
| 2 Feb 2023 | CNY | 9.61 | 9.77 | 9.56 | 9.76 | 9.76 | +0.09 (+0.93%) | 9,171,050 |
| 1 Feb 2023 | CNY | 9.56 | 9.67 | 9.43 | 9.67 | 9.67 | +0.1 (+1.04%) | 12,052,794 |
| 31 Jan 2023 | CNY | 10.07 | 10.09 | 9.48 | 9.57 | 9.57 | -0.5 (-4.97%) | 16,676,581 |
| 30 Jan 2023 | CNY | 10.3 | 10.35 | 10.01 | 10.07 | 10.07 | -0.1 (-0.98%) | 11,122,096 |
| 20 Jan 2023 | CNY | 10.05 | 10.27 | 10.03 | 10.17 | 10.17 | +0.15 (+1.50%) | 7,895,962 |
| 19 Jan 2023 | CNY | 10.1 | 10.15 | 9.91 | 10.02 | 10.02 | -0.18 (-1.76%) | 9,093,827 |
| 18 Jan 2023 | CNY | 10.4 | 10.49 | 10.19 | 10.2 | 10.2 | -0.35 (-3.32%) | 10,197,012 |
| 17 Jan 2023 | CNY | 10.13 | 10.57 | 10.11 | 10.55 | 10.55 | +0.43 (+4.25%) | 17,180,772 |
| 16 Jan 2023 | CNY | 10.07 | 10.25 | 10.05 | 10.12 | 10.12 | 0.0 (0.0%) | 7,885,736 |
| 13 Jan 2023 | CNY | 9.94 | 10.15 | 9.87 | 10.12 | 10.12 | +0.1 (+1.00%) | 10,190,872 |
| 12 Jan 2023 | CNY | 10.21 | 10.31 | 9.94 | 10.02 | 10.02 | -0.2 (-1.96%) | 13,381,380 |
| 11 Jan 2023 | CNY | 10.81 | 10.89 | 10.17 | 10.22 | 10.22 | -0.67 (-6.15%) | 18,355,586 |
| 10 Jan 2023 | CNY | 10.74 | 11.07 | 10.67 | 10.89 | 10.89 | +0.06 (+0.55%) | 12,637,013 |
| 9 Jan 2023 | CNY | 10.62 | 10.95 | 10.5 | 10.83 | 10.83 | +0.08 (+0.74%) | 14,427,277 |
| 6 Jan 2023 | CNY | 11.1 | 11.15 | 10.68 | 10.75 | 10.75 | -0.49 (-4.36%) | 21,337,671 |
