| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 11.5 | 11.5 | 11.18 | 11.26 | 11.26 | -0.32 (-2.76%) | 21,520,136 |
| 23 Feb 2023 | CNY | 11.38 | 11.91 | 10.6 | 11.58 | 11.58 | +0.17 (+1.49%) | 47,503,416 |
| 22 Feb 2023 | CNY | 10.66 | 11.59 | 10.6 | 11.41 | 11.41 | +0.76 (+7.14%) | 48,988,541 |
| 21 Feb 2023 | CNY | 10.44 | 10.81 | 10.3 | 10.65 | 10.65 | +0.27 (+2.60%) | 45,263,297 |
| 20 Feb 2023 | CNY | 10 | 10.42 | 9.73 | 10.38 | 10.38 | +0.35 (+3.49%) | 39,374,831 |
| 17 Feb 2023 | CNY | 10.29 | 10.3 | 10.02 | 10.03 | 10.03 | -0.29 (-2.81%) | 22,876,112 |
| 16 Feb 2023 | CNY | 10.22 | 10.53 | 10.18 | 10.32 | 10.32 | +0.15 (+1.47%) | 36,838,199 |
| 15 Feb 2023 | CNY | 10.33 | 10.37 | 10.08 | 10.17 | 10.17 | -0.18 (-1.74%) | 20,197,104 |
| 14 Feb 2023 | CNY | 10.6 | 10.6 | 10.18 | 10.35 | 10.35 | -0.22 (-2.08%) | 27,213,314 |
| 13 Feb 2023 | CNY | 10 | 10.7 | 9.96 | 10.57 | 10.57 | +0.61 (+6.12%) | 49,986,896 |
| 10 Feb 2023 | CNY | 10.1 | 10.13 | 9.92 | 9.96 | 9.96 | -0.14 (-1.39%) | 17,679,761 |
| 9 Feb 2023 | CNY | 10.01 | 10.16 | 10 | 10.1 | 10.1 | +0.04 (+0.40%) | 10,383,350 |
| 8 Feb 2023 | CNY | 10.24 | 10.24 | 10.02 | 10.06 | 10.06 | -0.19 (-1.85%) | 10,385,459 |
| 7 Feb 2023 | CNY | 10.09 | 10.31 | 10 | 10.25 | 10.25 | +0.19 (+1.89%) | 19,204,012 |
| 6 Feb 2023 | CNY | 10.08 | 10.14 | 9.92 | 10.06 | 10.06 | -0.08 (-0.79%) | 20,022,801 |
| 3 Feb 2023 | CNY | 10.34 | 10.45 | 10.05 | 10.14 | 10.14 | -0.23 (-2.22%) | 22,501,663 |
| 2 Feb 2023 | CNY | 10.18 | 10.6 | 10.11 | 10.37 | 10.37 | +0.22 (+2.17%) | 30,628,819 |
| 1 Feb 2023 | CNY | 10.07 | 10.23 | 10.03 | 10.15 | 10.15 | +0.16 (+1.60%) | 17,600,530 |
| 31 Jan 2023 | CNY | 10.11 | 10.18 | 9.92 | 9.99 | 9.99 | -0.11 (-1.09%) | 20,282,873 |
| 30 Jan 2023 | CNY | 10.29 | 10.4 | 10.05 | 10.1 | 10.1 | -0.04 (-0.39%) | 21,009,066 |
| 20 Jan 2023 | CNY | 10.11 | 10.35 | 10.1 | 10.14 | 10.14 | -0.09 (-0.88%) | 18,896,963 |
| 19 Jan 2023 | CNY | 10.07 | 10.31 | 9.97 | 10.23 | 10.23 | +0.06 (+0.59%) | 16,558,393 |
| 18 Jan 2023 | CNY | 9.87 | 10.26 | 9.8 | 10.17 | 10.17 | +0.42 (+4.31%) | 29,645,922 |
| 17 Jan 2023 | CNY | 9.81 | 9.9 | 9.7 | 9.75 | 9.75 | -0.01 (-0.10%) | 11,202,630 |
| 16 Jan 2023 | CNY | 9.71 | 9.91 | 9.66 | 9.76 | 9.76 | +0.02 (+0.21%) | 14,616,361 |
| 13 Jan 2023 | CNY | 9.77 | 9.84 | 9.64 | 9.74 | 9.74 | -0.01 (-0.10%) | 10,520,535 |
| 12 Jan 2023 | CNY | 9.85 | 9.94 | 9.71 | 9.75 | 9.75 | -0.08 (-0.81%) | 11,044,800 |
| 11 Jan 2023 | CNY | 9.88 | 9.97 | 9.8 | 9.83 | 9.83 | -0.13 (-1.31%) | 9,344,095 |
| 10 Jan 2023 | CNY | 9.98 | 10.01 | 9.81 | 9.96 | 9.96 | +0.03 (+0.30%) | 9,549,482 |
| 9 Jan 2023 | CNY | 10.12 | 10.29 | 9.92 | 9.93 | 9.93 | -0.2 (-1.97%) | 20,176,236 |
