| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2023 | CNY | 14.1 | 14.15 | 13.83 | 13.99 | 13.99 | -0.11 (-0.78%) | 29,984,435 |
| 1 Feb 2023 | CNY | 13.66 | 14.25 | 13.64 | 14.1 | 14.1 | +0.39 (+2.84%) | 38,936,919 |
| 31 Jan 2023 | CNY | 13.65 | 13.78 | 13.53 | 13.71 | 13.71 | +0.06 (+0.44%) | 34,895,268 |
| 30 Jan 2023 | CNY | 12.99 | 14.08 | 12.95 | 13.65 | 13.65 | +0.8 (+6.23%) | 71,761,815 |
| 20 Jan 2023 | CNY | 12.68 | 12.88 | 12.62 | 12.85 | 12.85 | +0.26 (+2.07%) | 21,045,277 |
| 19 Jan 2023 | CNY | 12.74 | 12.74 | 12.5 | 12.59 | 12.59 | -0.18 (-1.41%) | 28,519,332 |
| 18 Jan 2023 | CNY | 13.09 | 13.11 | 12.75 | 12.77 | 12.77 | -0.31 (-2.37%) | 24,281,692 |
| 17 Jan 2023 | CNY | 13.32 | 13.35 | 13.02 | 13.08 | 13.08 | -0.24 (-1.80%) | 21,140,781 |
| 16 Jan 2023 | CNY | 12.81 | 13.39 | 12.8 | 13.32 | 13.32 | +0.53 (+4.14%) | 47,380,830 |
| 13 Jan 2023 | CNY | 12.61 | 13.07 | 12.53 | 12.79 | 12.79 | +0.24 (+1.91%) | 34,836,869 |
| 12 Jan 2023 | CNY | 12.72 | 12.87 | 12.48 | 12.55 | 12.55 | -0.24 (-1.88%) | 26,678,698 |
| 11 Jan 2023 | CNY | 12.83 | 13 | 12.67 | 12.79 | 12.79 | -0.11 (-0.85%) | 21,261,295 |
| 10 Jan 2023 | CNY | 13.05 | 13.06 | 12.76 | 12.9 | 12.9 | -0.2 (-1.53%) | 23,863,820 |
| 9 Jan 2023 | CNY | 12.67 | 13.1 | 12.56 | 13.1 | 13.1 | +0.45 (+3.56%) | 35,828,386 |
| 6 Jan 2023 | CNY | 12.8 | 12.95 | 12.55 | 12.65 | 12.65 | -0.2 (-1.56%) | 20,510,508 |
| 5 Jan 2023 | CNY | 12.8 | 12.86 | 12.57 | 12.85 | 12.85 | +0.09 (+0.71%) | 19,930,941 |
| 4 Jan 2023 | CNY | 12.88 | 13.09 | 12.71 | 12.76 | 12.76 | -0.19 (-1.47%) | 17,527,491 |
| 3 Jan 2023 | CNY | 12.83 | 12.98 | 12.46 | 12.95 | 12.95 | +0.06 (+0.47%) | 23,113,178 |
| 30 Dec 2022 | CNY | 12.65 | 12.93 | 12.47 | 12.89 | 12.89 | +0.23 (+1.82%) | 19,440,071 |
| 29 Dec 2022 | CNY | 12.9 | 12.9 | 12.63 | 12.66 | 12.66 | -0.24 (-1.86%) | 17,764,072 |
| 28 Dec 2022 | CNY | 13.15 | 13.36 | 12.82 | 12.9 | 12.9 | -0.34 (-2.57%) | 27,329,201 |
| 27 Dec 2022 | CNY | 12.97 | 13.38 | 12.9 | 13.24 | 13.24 | +0.35 (+2.72%) | 27,184,713 |
| 26 Dec 2022 | CNY | 12.97 | 13.1 | 12.75 | 12.89 | 12.89 | +0.18 (+1.42%) | 21,560,595 |
| 23 Dec 2022 | CNY | 13.3 | 13.32 | 12.64 | 12.71 | 12.71 | -0.56 (-4.22%) | 28,840,695 |
| 22 Dec 2022 | CNY | 12.99 | 13.7 | 12.95 | 13.27 | 13.27 | +0.29 (+2.23%) | 39,222,800 |
| 21 Dec 2022 | CNY | 12.38 | 13.19 | 12.32 | 12.98 | 12.98 | +0.49 (+3.92%) | 34,413,748 |
| 20 Dec 2022 | CNY | 12.99 | 13 | 12.46 | 12.49 | 12.49 | -0.46 (-3.55%) | 26,565,000 |
| 19 Dec 2022 | CNY | 13.42 | 13.5 | 12.88 | 12.95 | 12.95 | -0.54 (-4.00%) | 31,807,923 |
| 16 Dec 2022 | CNY | 13.51 | 13.6 | 13.26 | 13.49 | 13.49 | -0.11 (-0.81%) | 20,234,903 |
| 15 Dec 2022 | CNY | 13.84 | 14.09 | 13.5 | 13.6 | 13.6 | -0.28 (-2.02%) | 28,402,589 |
