| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 11.1 | 11.37 | 11.05 | 11.36 | 11.36 | +0.2 (+1.79%) | 11,043,912 |
| 21 Feb 2023 | CNY | 11.22 | 11.29 | 11.05 | 11.16 | 11.16 | -0.05 (-0.45%) | 11,271,090 |
| 20 Feb 2023 | CNY | 10.87 | 11.32 | 10.76 | 11.21 | 11.21 | +0.34 (+3.13%) | 17,029,165 |
| 17 Feb 2023 | CNY | 11 | 11.26 | 10.81 | 10.87 | 10.87 | -0.17 (-1.54%) | 15,342,294 |
| 16 Feb 2023 | CNY | 11.12 | 11.38 | 10.91 | 11.04 | 11.04 | +0.01 (+0.09%) | 23,166,094 |
| 15 Feb 2023 | CNY | 10.79 | 11.27 | 10.79 | 11.03 | 11.03 | +0.2 (+1.85%) | 19,636,315 |
| 14 Feb 2023 | CNY | 10.69 | 10.95 | 10.66 | 10.83 | 10.83 | +0.18 (+1.69%) | 15,966,505 |
| 13 Feb 2023 | CNY | 10.63 | 10.79 | 10.58 | 10.65 | 10.65 | 0.0 (0.0%) | 9,604,403 |
| 10 Feb 2023 | CNY | 10.64 | 10.67 | 10.44 | 10.65 | 10.65 | +0.02 (+0.19%) | 10,731,738 |
| 9 Feb 2023 | CNY | 10.65 | 10.69 | 10.5 | 10.63 | 10.63 | 0.0 (0.0%) | 11,110,393 |
| 8 Feb 2023 | CNY | 10.55 | 10.84 | 10.53 | 10.63 | 10.63 | 0.0 (0.0%) | 17,875,123 |
| 7 Feb 2023 | CNY | 10.85 | 10.87 | 10.52 | 10.63 | 10.63 | -0.24 (-2.21%) | 31,134,818 |
| 6 Feb 2023 | CNY | 9.92 | 10.87 | 9.92 | 10.87 | 10.87 | +0.99 (+10.02%) | 25,662,627 |
| 3 Feb 2023 | CNY | 10.07 | 10.07 | 9.78 | 9.88 | 9.88 | -0.15 (-1.50%) | 7,758,623 |
| 2 Feb 2023 | CNY | 9.98 | 10.1 | 9.92 | 10.03 | 10.03 | +0.03 (+0.30%) | 8,673,599 |
| 1 Feb 2023 | CNY | 9.83 | 10.12 | 9.74 | 10 | 10 | +0.17 (+1.73%) | 14,086,336 |
| 31 Jan 2023 | CNY | 9.6 | 9.85 | 9.52 | 9.83 | 9.83 | +0.14 (+1.44%) | 11,802,820 |
| 30 Jan 2023 | CNY | 9.82 | 10 | 9.67 | 9.69 | 9.69 | -0.07 (-0.72%) | 10,061,887 |
| 20 Jan 2023 | CNY | 9.73 | 9.85 | 9.7 | 9.76 | 9.76 | +0.05 (+0.51%) | 5,923,420 |
| 19 Jan 2023 | CNY | 9.8 | 9.82 | 9.69 | 9.71 | 9.71 | -0.09 (-0.92%) | 5,723,891 |
| 18 Jan 2023 | CNY | 9.85 | 9.95 | 9.77 | 9.8 | 9.8 | -0.12 (-1.21%) | 4,925,280 |
| 17 Jan 2023 | CNY | 10.12 | 10.14 | 9.83 | 9.92 | 9.92 | -0.19 (-1.88%) | 7,501,220 |
| 16 Jan 2023 | CNY | 10.13 | 10.37 | 10.07 | 10.11 | 10.11 | -0.09 (-0.88%) | 8,686,429 |
| 13 Jan 2023 | CNY | 10.29 | 10.42 | 10 | 10.2 | 10.2 | +0.04 (+0.39%) | 8,272,869 |
| 12 Jan 2023 | CNY | 10.37 | 10.4 | 10.16 | 10.16 | 10.16 | -0.3 (-2.87%) | 6,261,892 |
| 11 Jan 2023 | CNY | 10.38 | 10.58 | 10 | 10.46 | 10.46 | +0.26 (+2.55%) | 13,759,832 |
| 10 Jan 2023 | CNY | 10.51 | 10.52 | 10.13 | 10.2 | 10.2 | -0.22 (-2.11%) | 12,753,877 |
| 9 Jan 2023 | CNY | 10.53 | 10.59 | 10.29 | 10.42 | 10.42 | +0.04 (+0.39%) | 13,430,235 |
| 6 Jan 2023 | CNY | 10.55 | 10.59 | 10.12 | 10.38 | 10.38 | -0.17 (-1.61%) | 28,605,420 |
| 5 Jan 2023 | CNY | 10.15 | 11 | 10 | 10.55 | 10.55 | +0.46 (+4.56%) | 51,640,434 |
