| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 12.93 | 12.95 | 12.58 | 12.71 | 12.71 | -0.17 (-1.32%) | 4,609,067 |
| 13 Feb 2023 | CNY | 13.1 | 13.47 | 12.78 | 12.88 | 12.88 | -0.17 (-1.30%) | 7,853,578 |
| 10 Feb 2023 | CNY | 12.92 | 13.11 | 12.68 | 13.05 | 13.05 | +0.05 (+0.38%) | 4,115,495 |
| 9 Feb 2023 | CNY | 13.08 | 13.2 | 12.87 | 13 | 13 | +0.07 (+0.54%) | 5,872,898 |
| 8 Feb 2023 | CNY | 12.12 | 13.33 | 11.96 | 12.93 | 12.93 | +0.78 (+6.42%) | 12,642,862 |
| 7 Feb 2023 | CNY | 11.92 | 12.22 | 11.8 | 12.15 | 12.15 | +0.24 (+2.02%) | 5,391,234 |
| 6 Feb 2023 | CNY | 11.7 | 11.95 | 11.59 | 11.91 | 11.91 | +0.3 (+2.58%) | 5,414,439 |
| 3 Feb 2023 | CNY | 11.68 | 11.78 | 11.25 | 11.61 | 11.61 | -0.1 (-0.85%) | 3,687,559 |
| 2 Feb 2023 | CNY | 11.59 | 11.78 | 11.51 | 11.71 | 11.71 | +0.11 (+0.95%) | 2,597,189 |
| 1 Feb 2023 | CNY | 11.51 | 11.65 | 11.38 | 11.6 | 11.6 | +0.11 (+0.96%) | 2,759,059 |
| 31 Jan 2023 | CNY | 11.52 | 11.58 | 11.1 | 11.49 | 11.49 | -0.01 (-0.09%) | 3,581,158 |
| 30 Jan 2023 | CNY | 11.55 | 11.9 | 11.5 | 11.5 | 11.5 | +0.13 (+1.14%) | 3,688,128 |
| 20 Jan 2023 | CNY | 11.25 | 11.44 | 11.21 | 11.37 | 11.37 | +0.16 (+1.43%) | 1,433,679 |
| 19 Jan 2023 | CNY | 11.25 | 11.5 | 11.12 | 11.21 | 11.21 | -0.04 (-0.36%) | 2,106,480 |
| 18 Jan 2023 | CNY | 11.35 | 11.66 | 11.25 | 11.25 | 11.25 | -0.03 (-0.27%) | 2,069,680 |
| 17 Jan 2023 | CNY | 11.3 | 11.47 | 11.23 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,001,821 |
| 16 Jan 2023 | CNY | 11.4 | 11.47 | 11.2 | 11.4 | 11.4 | -0.01 (-0.09%) | 1,475,700 |
| 13 Jan 2023 | CNY | 11.41 | 11.55 | 11.27 | 11.41 | 11.41 | -0.06 (-0.52%) | 1,084,400 |
| 12 Jan 2023 | CNY | 11.33 | 11.56 | 11.33 | 11.47 | 11.47 | +0.14 (+1.24%) | 1,381,400 |
| 11 Jan 2023 | CNY | 11.46 | 11.83 | 11.29 | 11.33 | 11.33 | -0.1 (-0.87%) | 2,387,250 |
| 10 Jan 2023 | CNY | 11.59 | 11.66 | 11.36 | 11.43 | 11.43 | -0.1 (-0.87%) | 1,565,100 |
| 9 Jan 2023 | CNY | 11.69 | 11.82 | 11.5 | 11.53 | 11.53 | -0.2 (-1.71%) | 2,460,672 |
| 6 Jan 2023 | CNY | 11.48 | 11.76 | 11.31 | 11.73 | 11.73 | +0.25 (+2.18%) | 4,608,343 |
| 5 Jan 2023 | CNY | 10.81 | 11.58 | 10.69 | 11.48 | 11.48 | +0.72 (+6.69%) | 5,222,697 |
| 4 Jan 2023 | CNY | 10.81 | 10.95 | 10.62 | 10.76 | 10.76 | -0.11 (-1.01%) | 1,676,595 |
| 3 Jan 2023 | CNY | 10.61 | 10.87 | 10.51 | 10.87 | 10.87 | +0.23 (+2.16%) | 1,858,574 |
| 30 Dec 2022 | CNY | 10.76 | 10.84 | 10.53 | 10.64 | 10.64 | +0.04 (+0.38%) | 1,123,859 |
| 29 Dec 2022 | CNY | 10.6 | 10.73 | 10.51 | 10.6 | 10.6 | 0.0 (0.0%) | 732,455 |
| 28 Dec 2022 | CNY | 10.89 | 10.98 | 10.59 | 10.6 | 10.6 | -0.32 (-2.93%) | 1,349,915 |
| 27 Dec 2022 | CNY | 11.12 | 11.23 | 10.79 | 10.92 | 10.92 | -0.19 (-1.71%) | 2,074,323 |
