| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 11.87 | 11.95 | 11.72 | 11.83 | 11.83 | 0.0 (0.0%) | 2,107,400 |
| 20 Feb 2023 | CNY | 11.8 | 11.84 | 11.55 | 11.83 | 11.83 | 0.0 (0.0%) | 2,737,501 |
| 17 Feb 2023 | CNY | 11.5 | 11.89 | 11.48 | 11.83 | 11.83 | +0.33 (+2.87%) | 4,466,101 |
| 16 Feb 2023 | CNY | 12.02 | 12.03 | 11.38 | 11.5 | 11.5 | -0.5 (-4.17%) | 5,733,500 |
| 15 Feb 2023 | CNY | 12.08 | 12.1 | 11.94 | 12 | 12 | -0.07 (-0.58%) | 2,462,400 |
| 14 Feb 2023 | CNY | 12 | 12.2 | 11.96 | 12.07 | 12.07 | +0.09 (+0.75%) | 3,021,000 |
| 13 Feb 2023 | CNY | 12.04 | 12.08 | 11.96 | 11.98 | 11.98 | -0.06 (-0.50%) | 2,525,300 |
| 10 Feb 2023 | CNY | 12.13 | 12.16 | 11.93 | 12.04 | 12.04 | -0.08 (-0.66%) | 2,095,100 |
| 9 Feb 2023 | CNY | 12.03 | 12.2 | 11.96 | 12.12 | 12.12 | +0.04 (+0.33%) | 2,338,800 |
| 8 Feb 2023 | CNY | 11.96 | 12.2 | 11.88 | 12.08 | 12.08 | +0.16 (+1.34%) | 3,401,200 |
| 7 Feb 2023 | CNY | 11.89 | 11.95 | 11.78 | 11.92 | 11.92 | +0.06 (+0.51%) | 2,021,600 |
| 6 Feb 2023 | CNY | 12.07 | 12.54 | 11.78 | 11.86 | 11.86 | -0.18 (-1.50%) | 5,009,200 |
| 3 Feb 2023 | CNY | 12.15 | 12.15 | 11.78 | 12.04 | 12.04 | -0.11 (-0.91%) | 2,893,400 |
| 2 Feb 2023 | CNY | 12.12 | 12.24 | 12 | 12.15 | 12.15 | +0.09 (+0.75%) | 2,929,000 |
| 1 Feb 2023 | CNY | 12 | 12.22 | 11.86 | 12.06 | 12.06 | +0.2 (+1.69%) | 4,652,400 |
| 31 Jan 2023 | CNY | 11.85 | 11.91 | 11.6 | 11.86 | 11.86 | -0.17 (-1.41%) | 2,220,800 |
| 30 Jan 2023 | CNY | 11.95 | 12.1 | 11.92 | 12.03 | 12.03 | +0.18 (+1.52%) | 1,831,300 |
| 20 Jan 2023 | CNY | 12.01 | 12.02 | 11.77 | 11.85 | 11.85 | -0.08 (-0.67%) | 2,215,601 |
| 19 Jan 2023 | CNY | 12.07 | 12.15 | 11.89 | 11.93 | 11.93 | -0.09 (-0.75%) | 2,165,800 |
| 18 Jan 2023 | CNY | 11.64 | 12.16 | 11.63 | 12.02 | 12.02 | +0.21 (+1.78%) | 3,425,300 |
| 17 Jan 2023 | CNY | 11.93 | 11.98 | 11.79 | 11.81 | 11.81 | -0.13 (-1.09%) | 1,779,100 |
| 16 Jan 2023 | CNY | 11.5 | 11.98 | 11.38 | 11.94 | 11.94 | +0.44 (+3.83%) | 3,983,001 |
| 13 Jan 2023 | CNY | 11.29 | 11.73 | 11.28 | 11.5 | 11.5 | +0.23 (+2.04%) | 2,997,000 |
| 12 Jan 2023 | CNY | 11.38 | 11.44 | 11.26 | 11.27 | 11.27 | -0.11 (-0.97%) | 1,841,400 |
| 11 Jan 2023 | CNY | 11.59 | 11.66 | 11.35 | 11.38 | 11.38 | -0.2 (-1.73%) | 2,005,000 |
| 10 Jan 2023 | CNY | 11.69 | 12 | 11.48 | 11.58 | 11.58 | -0.08 (-0.69%) | 3,770,170 |
| 9 Jan 2023 | CNY | 11.76 | 11.89 | 11.6 | 11.66 | 11.66 | -0.06 (-0.51%) | 1,415,300 |
| 6 Jan 2023 | CNY | 11.89 | 11.94 | 11.67 | 11.72 | 11.72 | -0.11 (-0.93%) | 1,725,000 |
| 5 Jan 2023 | CNY | 11.97 | 12.06 | 11.8 | 11.83 | 11.83 | -0.13 (-1.09%) | 2,183,900 |
| 4 Jan 2023 | CNY | 12 | 12.1 | 11.9 | 11.96 | 11.96 | -0.06 (-0.50%) | 1,761,400 |
