| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.86 | 10.89 | 10.72 | 10.78 | 10.78 | -0.04 (-0.37%) | 4,396,646 |
| 22 Feb 2023 | CNY | 10.77 | 10.84 | 10.71 | 10.82 | 10.82 | -0.01 (-0.09%) | 3,442,895 |
| 21 Feb 2023 | CNY | 10.85 | 10.91 | 10.73 | 10.83 | 10.83 | -0.02 (-0.18%) | 5,671,283 |
| 20 Feb 2023 | CNY | 10.82 | 10.89 | 10.58 | 10.85 | 10.85 | +0.07 (+0.65%) | 7,740,300 |
| 17 Feb 2023 | CNY | 10.72 | 10.98 | 10.67 | 10.78 | 10.78 | -0.15 (-1.37%) | 9,378,348 |
| 16 Feb 2023 | CNY | 11.33 | 11.42 | 10.7 | 10.93 | 10.93 | -0.51 (-4.46%) | 22,789,275 |
| 15 Feb 2023 | CNY | 11.67 | 11.72 | 11.43 | 11.44 | 11.44 | -0.25 (-2.14%) | 5,006,530 |
| 14 Feb 2023 | CNY | 11.7 | 11.74 | 11.6 | 11.69 | 11.69 | -0.01 (-0.09%) | 3,447,300 |
| 13 Feb 2023 | CNY | 11.61 | 11.71 | 11.6 | 11.7 | 11.7 | +0.09 (+0.78%) | 2,990,300 |
| 10 Feb 2023 | CNY | 11.67 | 11.73 | 11.56 | 11.61 | 11.61 | -0.06 (-0.51%) | 2,211,300 |
| 9 Feb 2023 | CNY | 11.56 | 11.67 | 11.42 | 11.67 | 11.67 | +0.12 (+1.04%) | 3,083,998 |
| 8 Feb 2023 | CNY | 11.71 | 11.75 | 11.55 | 11.55 | 11.55 | -0.15 (-1.28%) | 3,243,378 |
| 7 Feb 2023 | CNY | 11.7 | 11.78 | 11.61 | 11.7 | 11.7 | 0.0 (0.0%) | 2,919,598 |
| 6 Feb 2023 | CNY | 11.82 | 11.92 | 11.68 | 11.7 | 11.7 | -0.13 (-1.10%) | 3,533,423 |
| 3 Feb 2023 | CNY | 12.03 | 12.06 | 11.7 | 11.83 | 11.83 | -0.19 (-1.58%) | 4,539,285 |
| 2 Feb 2023 | CNY | 11.89 | 12.07 | 11.83 | 12.02 | 12.02 | +0.12 (+1.01%) | 5,841,280 |
| 1 Feb 2023 | CNY | 11.66 | 11.92 | 11.62 | 11.9 | 11.9 | +0.24 (+2.06%) | 6,921,239 |
| 31 Jan 2023 | CNY | 11.8 | 11.8 | 11.55 | 11.66 | 11.66 | -0.04 (-0.34%) | 3,459,634 |
| 30 Jan 2023 | CNY | 11.65 | 11.75 | 11.64 | 11.7 | 11.7 | +0.06 (+0.52%) | 4,478,832 |
| 20 Jan 2023 | CNY | 11.45 | 11.78 | 11.45 | 11.64 | 11.64 | +0.17 (+1.48%) | 4,787,200 |
| 19 Jan 2023 | CNY | 11.5 | 11.65 | 11.41 | 11.47 | 11.47 | -0.03 (-0.26%) | 3,848,600 |
| 18 Jan 2023 | CNY | 11.4 | 11.8 | 11.3 | 11.5 | 11.5 | +0.2 (+1.77%) | 5,791,000 |
| 17 Jan 2023 | CNY | 11.47 | 11.53 | 11.28 | 11.3 | 11.3 | -0.16 (-1.40%) | 3,067,970 |
| 16 Jan 2023 | CNY | 11.36 | 11.57 | 11.35 | 11.46 | 11.46 | +0.1 (+0.88%) | 2,639,800 |
| 13 Jan 2023 | CNY | 11.3 | 11.47 | 11.26 | 11.36 | 11.36 | +0.06 (+0.53%) | 2,352,300 |
| 12 Jan 2023 | CNY | 11.35 | 11.45 | 11.26 | 11.3 | 11.3 | -0.06 (-0.53%) | 3,004,350 |
| 11 Jan 2023 | CNY | 11.53 | 11.59 | 11.35 | 11.36 | 11.36 | -0.17 (-1.47%) | 2,998,100 |
| 10 Jan 2023 | CNY | 11.61 | 11.64 | 11.46 | 11.53 | 11.53 | -0.03 (-0.26%) | 2,503,200 |
| 9 Jan 2023 | CNY | 11.63 | 11.66 | 11.48 | 11.56 | 11.56 | -0.01 (-0.09%) | 3,586,200 |
| 6 Jan 2023 | CNY | 11.68 | 11.79 | 11.53 | 11.57 | 11.57 | -0.17 (-1.45%) | 4,740,195 |
