| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.66 | 10.73 | 10.42 | 10.51 | 10.51 | -0.06 (-0.57%) | 9,259,284 |
| 22 Feb 2023 | CNY | 10.57 | 10.65 | 10.46 | 10.57 | 10.57 | -0.04 (-0.38%) | 7,865,306 |
| 21 Feb 2023 | CNY | 10.36 | 10.65 | 10.28 | 10.61 | 10.61 | +0.25 (+2.41%) | 15,321,520 |
| 20 Feb 2023 | CNY | 10.34 | 10.45 | 10.22 | 10.36 | 10.36 | +0.02 (+0.19%) | 9,269,821 |
| 17 Feb 2023 | CNY | 10.25 | 10.47 | 10.23 | 10.34 | 10.34 | +0.16 (+1.57%) | 10,160,491 |
| 16 Feb 2023 | CNY | 10.53 | 10.7 | 10.11 | 10.18 | 10.18 | -0.35 (-3.32%) | 17,018,612 |
| 15 Feb 2023 | CNY | 10.57 | 10.83 | 10.4 | 10.53 | 10.53 | +0.03 (+0.29%) | 21,095,749 |
| 14 Feb 2023 | CNY | 9.85 | 10.75 | 9.83 | 10.5 | 10.5 | +0.69 (+7.03%) | 26,814,811 |
| 13 Feb 2023 | CNY | 9.85 | 9.89 | 9.78 | 9.81 | 9.81 | -0.04 (-0.41%) | 4,665,600 |
| 10 Feb 2023 | CNY | 9.89 | 9.89 | 9.78 | 9.85 | 9.85 | +0.01 (+0.10%) | 2,892,000 |
| 9 Feb 2023 | CNY | 9.8 | 9.86 | 9.75 | 9.84 | 9.84 | +0.04 (+0.41%) | 3,447,969 |
| 8 Feb 2023 | CNY | 9.9 | 9.92 | 9.8 | 9.8 | 9.8 | -0.1 (-1.01%) | 3,410,751 |
| 7 Feb 2023 | CNY | 9.85 | 9.91 | 9.82 | 9.9 | 9.9 | +0.03 (+0.30%) | 3,754,994 |
| 6 Feb 2023 | CNY | 9.88 | 9.96 | 9.81 | 9.87 | 9.87 | 0.0 (0.0%) | 4,209,118 |
| 3 Feb 2023 | CNY | 9.85 | 9.88 | 9.71 | 9.87 | 9.87 | 0.0 (0.0%) | 4,272,300 |
| 2 Feb 2023 | CNY | 9.87 | 9.93 | 9.81 | 9.87 | 9.87 | 0.0 (0.0%) | 3,233,841 |
| 1 Feb 2023 | CNY | 9.78 | 9.89 | 9.75 | 9.87 | 9.87 | +0.07 (+0.71%) | 4,451,923 |
| 31 Jan 2023 | CNY | 9.64 | 9.8 | 9.62 | 9.8 | 9.8 | +0.07 (+0.72%) | 4,714,449 |
| 30 Jan 2023 | CNY | 9.73 | 9.81 | 9.66 | 9.73 | 9.73 | +0.07 (+0.72%) | 4,530,494 |
| 20 Jan 2023 | CNY | 9.56 | 9.68 | 9.53 | 9.66 | 9.66 | +0.1 (+1.05%) | 4,004,149 |
| 19 Jan 2023 | CNY | 9.5 | 9.58 | 9.45 | 9.56 | 9.56 | +0.06 (+0.63%) | 3,055,300 |
| 18 Jan 2023 | CNY | 9.52 | 9.58 | 9.48 | 9.5 | 9.5 | -0.02 (-0.21%) | 2,875,563 |
| 17 Jan 2023 | CNY | 9.5 | 9.61 | 9.46 | 9.52 | 9.52 | +0.02 (+0.21%) | 3,156,200 |
| 16 Jan 2023 | CNY | 9.42 | 9.52 | 9.35 | 9.5 | 9.5 | +0.08 (+0.85%) | 3,814,832 |
| 13 Jan 2023 | CNY | 9.43 | 9.5 | 9.36 | 9.42 | 9.42 | -0.01 (-0.11%) | 2,198,912 |
| 12 Jan 2023 | CNY | 9.45 | 9.52 | 9.37 | 9.43 | 9.43 | -0.04 (-0.42%) | 2,400,000 |
| 11 Jan 2023 | CNY | 9.35 | 9.57 | 9.27 | 9.47 | 9.47 | +0.19 (+2.05%) | 5,656,724 |
| 10 Jan 2023 | CNY | 9.39 | 9.4 | 9.27 | 9.28 | 9.28 | -0.08 (-0.85%) | 2,226,534 |
| 9 Jan 2023 | CNY | 9.37 | 9.47 | 9.32 | 9.36 | 9.36 | -0.01 (-0.11%) | 3,523,175 |
| 6 Jan 2023 | CNY | 9.28 | 9.4 | 9.27 | 9.37 | 9.37 | +0.06 (+0.64%) | 2,742,635 |
