| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 10.95 | 10.99 | 10.82 | 10.94 | 10.94 | +0.04 (+0.37%) | 6,034,420 |
| 21 Feb 2023 | CNY | 10.8 | 11.03 | 10.75 | 10.9 | 10.9 | +0.14 (+1.30%) | 10,320,969 |
| 20 Feb 2023 | CNY | 10.72 | 10.8 | 10.57 | 10.76 | 10.76 | +0.06 (+0.56%) | 7,595,102 |
| 17 Feb 2023 | CNY | 10.85 | 10.85 | 10.7 | 10.7 | 10.7 | -0.05 (-0.47%) | 10,333,392 |
| 16 Feb 2023 | CNY | 10.83 | 11.11 | 10.67 | 10.75 | 10.75 | -0.1 (-0.92%) | 15,672,378 |
| 15 Feb 2023 | CNY | 11.01 | 11.01 | 10.85 | 10.85 | 10.85 | -0.12 (-1.09%) | 5,754,277 |
| 14 Feb 2023 | CNY | 10.97 | 11.08 | 10.95 | 10.97 | 10.97 | 0.0 (0.0%) | 6,548,269 |
| 13 Feb 2023 | CNY | 11.15 | 11.2 | 10.94 | 10.97 | 10.97 | -0.19 (-1.70%) | 7,949,528 |
| 10 Feb 2023 | CNY | 11.2 | 11.25 | 11.02 | 11.16 | 11.16 | -0.04 (-0.36%) | 5,010,972 |
| 9 Feb 2023 | CNY | 11.02 | 11.33 | 11.02 | 11.2 | 11.2 | +0.08 (+0.72%) | 6,440,946 |
| 8 Feb 2023 | CNY | 10.95 | 11.24 | 10.85 | 11.12 | 11.12 | +0.24 (+2.21%) | 12,663,035 |
| 7 Feb 2023 | CNY | 10.66 | 10.96 | 10.63 | 10.88 | 10.88 | +0.22 (+2.06%) | 6,800,043 |
| 6 Feb 2023 | CNY | 10.62 | 10.72 | 10.51 | 10.66 | 10.66 | +0.01 (+0.09%) | 5,248,501 |
| 3 Feb 2023 | CNY | 10.91 | 10.95 | 10.57 | 10.65 | 10.65 | -0.2 (-1.84%) | 7,552,148 |
| 2 Feb 2023 | CNY | 10.91 | 10.99 | 10.84 | 10.85 | 10.85 | -0.06 (-0.55%) | 6,572,261 |
| 1 Feb 2023 | CNY | 10.68 | 11.05 | 10.64 | 10.91 | 10.91 | +0.28 (+2.63%) | 9,934,104 |
| 31 Jan 2023 | CNY | 10.72 | 10.75 | 10.62 | 10.63 | 10.63 | -0.09 (-0.84%) | 5,375,364 |
| 30 Jan 2023 | CNY | 10.58 | 10.78 | 10.48 | 10.72 | 10.72 | +0.21 (+2.00%) | 10,019,151 |
| 20 Jan 2023 | CNY | 10.36 | 10.58 | 10.34 | 10.51 | 10.51 | +0.18 (+1.74%) | 6,754,070 |
| 19 Jan 2023 | CNY | 10.06 | 10.39 | 9.94 | 10.33 | 10.33 | +0.33 (+3.30%) | 10,111,155 |
| 18 Jan 2023 | CNY | 10.24 | 10.24 | 9.86 | 10 | 10 | -0.03 (-0.30%) | 7,530,491 |
| 17 Jan 2023 | CNY | 10.23 | 10.24 | 9.95 | 10.03 | 10.03 | -0.11 (-1.08%) | 7,386,629 |
| 16 Jan 2023 | CNY | 10 | 10.23 | 9.99 | 10.14 | 10.14 | +0.18 (+1.81%) | 6,686,223 |
| 13 Jan 2023 | CNY | 9.81 | 9.97 | 9.81 | 9.96 | 9.96 | +0.12 (+1.22%) | 3,582,756 |
| 12 Jan 2023 | CNY | 9.66 | 9.87 | 9.66 | 9.84 | 9.84 | +0.15 (+1.55%) | 4,910,688 |
| 11 Jan 2023 | CNY | 9.78 | 9.87 | 9.66 | 9.69 | 9.69 | -0.13 (-1.32%) | 5,629,975 |
| 10 Jan 2023 | CNY | 9.9 | 9.91 | 9.67 | 9.82 | 9.82 | -0.03 (-0.30%) | 3,463,727 |
| 9 Jan 2023 | CNY | 9.91 | 9.97 | 9.82 | 9.85 | 9.85 | -0.04 (-0.40%) | 4,187,424 |
| 6 Jan 2023 | CNY | 9.99 | 9.99 | 9.87 | 9.89 | 9.89 | -0.05 (-0.50%) | 3,718,497 |
| 5 Jan 2023 | CNY | 9.98 | 10.07 | 9.87 | 9.94 | 9.94 | 0.0 (0.0%) | 6,312,034 |
