| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 11.56 | 11.73 | 11.55 | 11.59 | 11.59 | +0.02 (+0.17%) | 24,134,831 |
| 22 Feb 2023 | CNY | 11.55 | 11.66 | 11.5 | 11.57 | 11.57 | -0.08 (-0.69%) | 19,507,167 |
| 21 Feb 2023 | CNY | 11.55 | 11.65 | 11.45 | 11.65 | 11.65 | +0.06 (+0.52%) | 26,569,178 |
| 20 Feb 2023 | CNY | 11.31 | 11.66 | 11.19 | 11.59 | 11.59 | +0.43 (+3.85%) | 38,102,324 |
| 17 Feb 2023 | CNY | 11.42 | 11.46 | 11.13 | 11.16 | 11.16 | -0.28 (-2.45%) | 29,315,017 |
| 16 Feb 2023 | CNY | 11.51 | 11.8 | 11.34 | 11.44 | 11.44 | -0.06 (-0.52%) | 45,060,738 |
| 15 Feb 2023 | CNY | 11.6 | 11.6 | 11.47 | 11.5 | 11.5 | -0.13 (-1.12%) | 16,058,516 |
| 14 Feb 2023 | CNY | 11.66 | 11.74 | 11.46 | 11.63 | 11.63 | -0.05 (-0.43%) | 26,369,627 |
| 13 Feb 2023 | CNY | 11.5 | 11.79 | 11.48 | 11.68 | 11.68 | +0.17 (+1.48%) | 36,084,596 |
| 10 Feb 2023 | CNY | 11.7 | 11.71 | 11.49 | 11.51 | 11.51 | -0.23 (-1.96%) | 27,529,952 |
| 9 Feb 2023 | CNY | 11.5 | 11.76 | 11.48 | 11.74 | 11.74 | +0.18 (+1.56%) | 27,028,908 |
| 8 Feb 2023 | CNY | 11.75 | 11.83 | 11.52 | 11.56 | 11.56 | -0.03 (-0.26%) | 27,780,943 |
| 7 Feb 2023 | CNY | 11.6 | 11.66 | 11.49 | 11.59 | 11.59 | +0.06 (+0.52%) | 23,114,648 |
| 6 Feb 2023 | CNY | 11.78 | 11.85 | 11.48 | 11.53 | 11.53 | -0.45 (-3.76%) | 42,257,019 |
| 3 Feb 2023 | CNY | 11.88 | 12.07 | 11.85 | 11.98 | 11.98 | 0.0 (0.0%) | 24,763,947 |
| 2 Feb 2023 | CNY | 12.5 | 12.5 | 11.82 | 11.98 | 11.98 | -0.35 (-2.84%) | 62,160,139 |
| 1 Feb 2023 | CNY | 12.07 | 12.37 | 12.01 | 12.33 | 12.33 | +0.29 (+2.41%) | 43,319,692 |
| 31 Jan 2023 | CNY | 12.29 | 12.4 | 11.9 | 12.04 | 12.04 | -0.27 (-2.19%) | 40,050,088 |
| 30 Jan 2023 | CNY | 12.43 | 12.69 | 12.21 | 12.31 | 12.31 | +0.15 (+1.23%) | 52,735,612 |
| 20 Jan 2023 | CNY | 12.42 | 12.43 | 12.07 | 12.16 | 12.16 | -0.27 (-2.17%) | 37,040,410 |
| 19 Jan 2023 | CNY | 12.24 | 12.43 | 12.13 | 12.43 | 12.43 | +0.17 (+1.39%) | 42,321,113 |
| 18 Jan 2023 | CNY | 12.49 | 12.51 | 12.2 | 12.26 | 12.26 | -0.23 (-1.84%) | 33,217,843 |
| 17 Jan 2023 | CNY | 12.51 | 12.66 | 12.28 | 12.49 | 12.49 | -0.07 (-0.56%) | 49,351,319 |
| 16 Jan 2023 | CNY | 11.98 | 12.85 | 11.72 | 12.56 | 12.56 | +0.71 (+5.99%) | 104,661,503 |
| 13 Jan 2023 | CNY | 11.59 | 11.86 | 11.52 | 11.85 | 11.85 | +0.24 (+2.07%) | 41,298,830 |
| 12 Jan 2023 | CNY | 11.57 | 11.67 | 11.43 | 11.61 | 11.61 | +0.07 (+0.61%) | 25,088,020 |
| 11 Jan 2023 | CNY | 11.78 | 11.8 | 11.43 | 11.54 | 11.54 | -0.18 (-1.54%) | 28,045,565 |
| 10 Jan 2023 | CNY | 11.62 | 12 | 11.56 | 11.72 | 11.72 | +0.16 (+1.38%) | 55,005,701 |
| 9 Jan 2023 | CNY | 11.34 | 11.76 | 11.28 | 11.56 | 11.56 | +0.31 (+2.76%) | 51,420,845 |
| 6 Jan 2023 | CNY | 11.35 | 11.5 | 11.24 | 11.25 | 11.25 | -0.17 (-1.49%) | 31,713,843 |
