| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 13.32 | 13.36 | 12.81 | 12.95 | 12.95 | -0.4 (-3.00%) | 9,481,201 |
| 15 Feb 2023 | CNY | 13.45 | 13.7 | 13.29 | 13.35 | 13.35 | -0.18 (-1.33%) | 9,298,247 |
| 14 Feb 2023 | CNY | 13.09 | 13.67 | 13.01 | 13.53 | 13.53 | +0.44 (+3.36%) | 13,066,191 |
| 13 Feb 2023 | CNY | 13.07 | 13.18 | 13 | 13.09 | 13.09 | -0.02 (-0.15%) | 4,323,132 |
| 10 Feb 2023 | CNY | 13.26 | 13.28 | 13.04 | 13.11 | 13.11 | -0.1 (-0.76%) | 4,203,444 |
| 9 Feb 2023 | CNY | 13.13 | 13.25 | 13.07 | 13.21 | 13.21 | +0.1 (+0.76%) | 5,284,167 |
| 8 Feb 2023 | CNY | 13.19 | 13.45 | 13.1 | 13.11 | 13.11 | -0.25 (-1.87%) | 6,455,632 |
| 7 Feb 2023 | CNY | 13.06 | 13.41 | 12.94 | 13.36 | 13.36 | +0.36 (+2.77%) | 9,531,804 |
| 6 Feb 2023 | CNY | 12.9 | 13.11 | 12.8 | 13 | 13 | -0.18 (-1.37%) | 8,641,032 |
| 3 Feb 2023 | CNY | 13.28 | 13.38 | 13.08 | 13.18 | 13.18 | -0.39 (-2.87%) | 11,563,399 |
| 2 Feb 2023 | CNY | 13.24 | 13.94 | 13.06 | 13.57 | 13.57 | +0.43 (+3.27%) | 21,388,418 |
| 1 Feb 2023 | CNY | 12.95 | 13.22 | 12.9 | 13.14 | 13.14 | +0.22 (+1.70%) | 10,061,470 |
| 31 Jan 2023 | CNY | 12.75 | 12.98 | 12.7 | 12.92 | 12.92 | +0.05 (+0.39%) | 6,292,200 |
| 30 Jan 2023 | CNY | 12.65 | 12.99 | 12.54 | 12.87 | 12.87 | +0.23 (+1.82%) | 10,170,713 |
| 20 Jan 2023 | CNY | 12.39 | 12.7 | 12.31 | 12.64 | 12.64 | +0.37 (+3.02%) | 10,386,087 |
| 19 Jan 2023 | CNY | 12.22 | 12.3 | 12.12 | 12.27 | 12.27 | +0.06 (+0.49%) | 4,071,894 |
| 18 Jan 2023 | CNY | 12.18 | 12.29 | 12.11 | 12.21 | 12.21 | +0.04 (+0.33%) | 4,202,882 |
| 17 Jan 2023 | CNY | 12.29 | 12.37 | 12.14 | 12.17 | 12.17 | -0.2 (-1.62%) | 4,270,802 |
| 16 Jan 2023 | CNY | 12.17 | 12.55 | 12.15 | 12.37 | 12.37 | +0.27 (+2.23%) | 9,138,642 |
| 13 Jan 2023 | CNY | 12.17 | 12.2 | 12 | 12.1 | 12.1 | +0.09 (+0.75%) | 3,489,891 |
| 12 Jan 2023 | CNY | 12.15 | 12.2 | 11.9 | 12.01 | 12.01 | -0.09 (-0.74%) | 4,838,676 |
| 11 Jan 2023 | CNY | 12.27 | 12.34 | 12.08 | 12.1 | 12.1 | -0.19 (-1.55%) | 4,265,384 |
| 10 Jan 2023 | CNY | 12.35 | 12.38 | 12.24 | 12.29 | 12.29 | -0.09 (-0.73%) | 3,871,711 |
| 9 Jan 2023 | CNY | 12.25 | 12.44 | 12.2 | 12.38 | 12.38 | +0.26 (+2.15%) | 8,413,424 |
| 6 Jan 2023 | CNY | 12.22 | 12.24 | 12.05 | 12.12 | 12.12 | -0.09 (-0.74%) | 4,036,882 |
| 5 Jan 2023 | CNY | 12.19 | 12.39 | 12.14 | 12.21 | 12.21 | +0.02 (+0.16%) | 5,666,794 |
| 4 Jan 2023 | CNY | 12.14 | 12.43 | 12.14 | 12.19 | 12.19 | -0.03 (-0.25%) | 4,497,010 |
| 3 Jan 2023 | CNY | 11.89 | 12.26 | 11.8 | 12.22 | 12.22 | +0.33 (+2.78%) | 7,171,748 |
| 30 Dec 2022 | CNY | 12.02 | 12.02 | 11.74 | 11.89 | 11.89 | +0.04 (+0.34%) | 4,347,861 |
| 29 Dec 2022 | CNY | 11.82 | 12.06 | 11.69 | 11.85 | 11.85 | 0.0 (0.0%) | 4,235,224 |
