| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 11.83 | 12.84 | 11.8 | 12.51 | 12.51 | +0.66 (+5.57%) | 19,461,076 |
| 13 Feb 2023 | CNY | 12.07 | 12.1 | 11.7 | 11.85 | 11.85 | -0.16 (-1.33%) | 9,446,186 |
| 10 Feb 2023 | CNY | 12.24 | 12.33 | 11.86 | 12.01 | 12.01 | -0.36 (-2.91%) | 11,646,258 |
| 9 Feb 2023 | CNY | 12.44 | 12.5 | 12.18 | 12.37 | 12.37 | -0.07 (-0.56%) | 7,552,724 |
| 8 Feb 2023 | CNY | 12.68 | 12.72 | 12.38 | 12.44 | 12.44 | -0.19 (-1.50%) | 5,858,104 |
| 7 Feb 2023 | CNY | 12.82 | 13.08 | 12.5 | 12.63 | 12.63 | -0.25 (-1.94%) | 8,360,710 |
| 6 Feb 2023 | CNY | 13.09 | 13.25 | 12.63 | 12.88 | 12.88 | -0.34 (-2.57%) | 9,232,589 |
| 3 Feb 2023 | CNY | 13.24 | 13.64 | 13.11 | 13.22 | 13.22 | -0.03 (-0.23%) | 7,857,910 |
| 2 Feb 2023 | CNY | 12.86 | 13.44 | 12.67 | 13.25 | 13.25 | +0.47 (+3.68%) | 8,515,839 |
| 1 Feb 2023 | CNY | 12.6 | 12.95 | 12.2 | 12.78 | 12.78 | +0.32 (+2.57%) | 9,197,659 |
| 31 Jan 2023 | CNY | 12.17 | 12.55 | 12.16 | 12.46 | 12.46 | +0.2 (+1.63%) | 4,464,486 |
| 30 Jan 2023 | CNY | 12.18 | 12.48 | 12.14 | 12.26 | 12.26 | +0.06 (+0.49%) | 6,065,465 |
| 20 Jan 2023 | CNY | 12.44 | 12.45 | 11.99 | 12.2 | 12.2 | -0.16 (-1.29%) | 5,979,155 |
| 19 Jan 2023 | CNY | 12.15 | 12.5 | 11.95 | 12.36 | 12.36 | +0.2 (+1.64%) | 10,978,906 |
| 18 Jan 2023 | CNY | 11.58 | 12.23 | 11.54 | 12.16 | 12.16 | +0.47 (+4.02%) | 16,283,032 |
| 17 Jan 2023 | CNY | 11.5 | 12.18 | 11.32 | 11.69 | 11.69 | +0.48 (+4.28%) | 24,761,481 |
| 16 Jan 2023 | CNY | 10.22 | 11.21 | 10.22 | 11.21 | 11.21 | +1.02 (+10.01%) | 10,302,660 |
| 13 Jan 2023 | CNY | 10.07 | 10.22 | 9.96 | 10.19 | 10.19 | +0.12 (+1.19%) | 3,595,243 |
| 12 Jan 2023 | CNY | 10.08 | 10.19 | 9.92 | 10.07 | 10.07 | -0.01 (-0.10%) | 4,432,347 |
| 11 Jan 2023 | CNY | 10.4 | 10.43 | 10.05 | 10.08 | 10.08 | -0.32 (-3.08%) | 6,205,627 |
| 10 Jan 2023 | CNY | 10.68 | 10.68 | 10.31 | 10.4 | 10.4 | -0.27 (-2.53%) | 5,019,735 |
| 9 Jan 2023 | CNY | 10.91 | 11.28 | 10.56 | 10.67 | 10.67 | -0.35 (-3.18%) | 7,978,152 |
| 6 Jan 2023 | CNY | 10.45 | 11.19 | 10.45 | 11.02 | 11.02 | +0.53 (+5.05%) | 9,257,015 |
| 5 Jan 2023 | CNY | 10.58 | 10.6 | 10.34 | 10.49 | 10.49 | -0.11 (-1.04%) | 4,660,821 |
| 4 Jan 2023 | CNY | 10.27 | 10.93 | 10.25 | 10.6 | 10.6 | +0.3 (+2.91%) | 8,044,759 |
| 3 Jan 2023 | CNY | 9.9 | 10.56 | 9.9 | 10.3 | 10.3 | +0.2 (+1.98%) | 6,851,368 |
| 30 Dec 2022 | CNY | 10.5 | 10.5 | 9.86 | 10.1 | 10.1 | -0.26 (-2.51%) | 8,451,195 |
| 29 Dec 2022 | CNY | 11.17 | 11.17 | 10.33 | 10.36 | 10.36 | -0.96 (-8.48%) | 10,268,385 |
| 28 Dec 2022 | CNY | 10.88 | 11.35 | 10.7 | 11.32 | 11.32 | +0.6 (+5.60%) | 10,308,172 |
| 27 Dec 2022 | CNY | 10.85 | 11.05 | 10.59 | 10.72 | 10.72 | -0.08 (-0.74%) | 6,521,871 |
