| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 10.97 | 11.06 | 10.9 | 10.95 | 10.95 | -0.09 (-0.82%) | 1,875,600 |
| 21 Feb 2023 | CNY | 10.85 | 11.11 | 10.81 | 11.04 | 11.04 | +0.19 (+1.75%) | 2,818,000 |
| 20 Feb 2023 | CNY | 10.82 | 10.95 | 10.69 | 10.85 | 10.85 | +0.05 (+0.46%) | 2,125,200 |
| 17 Feb 2023 | CNY | 10.81 | 11.01 | 10.75 | 10.8 | 10.8 | -0.01 (-0.09%) | 1,969,000 |
| 16 Feb 2023 | CNY | 11.22 | 11.34 | 10.71 | 10.81 | 10.81 | -0.48 (-4.25%) | 4,543,400 |
| 15 Feb 2023 | CNY | 11.06 | 11.35 | 11.06 | 11.29 | 11.29 | +0.23 (+2.08%) | 6,042,934 |
| 14 Feb 2023 | CNY | 11.13 | 11.16 | 11 | 11.06 | 11.06 | -0.03 (-0.27%) | 2,076,663 |
| 13 Feb 2023 | CNY | 11.1 | 11.11 | 10.98 | 11.09 | 11.09 | +0.01 (+0.09%) | 2,138,230 |
| 10 Feb 2023 | CNY | 11.12 | 11.18 | 11 | 11.08 | 11.08 | -0.04 (-0.36%) | 2,505,001 |
| 9 Feb 2023 | CNY | 11.06 | 11.19 | 10.96 | 11.12 | 11.12 | +0.06 (+0.54%) | 2,713,700 |
| 8 Feb 2023 | CNY | 11.11 | 11.16 | 10.98 | 11.06 | 11.06 | -0.05 (-0.45%) | 2,351,738 |
| 7 Feb 2023 | CNY | 11.03 | 11.12 | 11 | 11.11 | 11.11 | +0.08 (+0.73%) | 3,005,618 |
| 6 Feb 2023 | CNY | 10.99 | 11.13 | 10.93 | 11.03 | 11.03 | 0.0 (0.0%) | 2,701,200 |
| 3 Feb 2023 | CNY | 11.13 | 11.13 | 10.91 | 11.03 | 11.03 | -0.06 (-0.54%) | 3,770,300 |
| 2 Feb 2023 | CNY | 11.18 | 11.35 | 11.04 | 11.09 | 11.09 | -0.1 (-0.89%) | 4,885,872 |
| 1 Feb 2023 | CNY | 11.37 | 11.58 | 11.09 | 11.19 | 11.19 | +0.09 (+0.81%) | 9,185,395 |
| 31 Jan 2023 | CNY | 11.17 | 11.38 | 10.95 | 11.1 | 11.1 | -0.11 (-0.98%) | 10,769,625 |
| 30 Jan 2023 | CNY | 10.65 | 11.58 | 10.65 | 11.21 | 11.21 | +0.68 (+6.46%) | 14,399,722 |
| 20 Jan 2023 | CNY | 10.66 | 10.67 | 10.43 | 10.53 | 10.53 | -0.1 (-0.94%) | 2,736,760 |
| 19 Jan 2023 | CNY | 10.46 | 10.73 | 10.42 | 10.63 | 10.63 | +0.14 (+1.33%) | 3,557,008 |
| 18 Jan 2023 | CNY | 10.35 | 10.52 | 10.25 | 10.49 | 10.49 | +0.22 (+2.14%) | 2,749,100 |
| 17 Jan 2023 | CNY | 10.19 | 10.45 | 10.1 | 10.27 | 10.27 | +0.11 (+1.08%) | 2,781,100 |
| 16 Jan 2023 | CNY | 10.17 | 10.29 | 10.13 | 10.16 | 10.16 | -0.03 (-0.29%) | 1,900,218 |
| 13 Jan 2023 | CNY | 10.09 | 10.33 | 10.06 | 10.19 | 10.19 | +0.09 (+0.89%) | 2,420,300 |
| 12 Jan 2023 | CNY | 9.95 | 10.26 | 9.95 | 10.1 | 10.1 | +0.12 (+1.20%) | 2,055,300 |
| 11 Jan 2023 | CNY | 10.25 | 10.3 | 9.96 | 9.98 | 9.98 | -0.18 (-1.77%) | 2,469,900 |
| 10 Jan 2023 | CNY | 10.18 | 10.26 | 10.05 | 10.16 | 10.16 | -0.02 (-0.20%) | 3,019,901 |
| 9 Jan 2023 | CNY | 10.05 | 10.33 | 10.05 | 10.18 | 10.18 | +0.13 (+1.29%) | 2,174,900 |
| 6 Jan 2023 | CNY | 9.8 | 10.13 | 9.78 | 10.05 | 10.05 | +0.18 (+1.82%) | 2,342,300 |
| 5 Jan 2023 | CNY | 9.8 | 9.9 | 9.74 | 9.87 | 9.87 | +0.13 (+1.33%) | 1,851,437 |
