| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 13.73 | 13.73 | 13.54 | 13.65 | 13.65 | 0.0 (0.0%) | 791,700 |
| 14 Feb 2023 | CNY | 13.55 | 13.75 | 13.42 | 13.65 | 13.65 | +0.14 (+1.04%) | 1,346,716 |
| 13 Feb 2023 | CNY | 13.55 | 13.57 | 13.3 | 13.51 | 13.51 | 0.0 (0.0%) | 1,517,400 |
| 10 Feb 2023 | CNY | 13.63 | 13.82 | 13.42 | 13.51 | 13.51 | -0.21 (-1.53%) | 1,677,200 |
| 9 Feb 2023 | CNY | 13.71 | 13.77 | 13.6 | 13.72 | 13.72 | -0.05 (-0.36%) | 2,160,246 |
| 8 Feb 2023 | CNY | 13.93 | 14.01 | 13.7 | 13.77 | 13.77 | -0.17 (-1.22%) | 1,930,900 |
| 7 Feb 2023 | CNY | 13.96 | 14.09 | 13.61 | 13.94 | 13.94 | +0.18 (+1.31%) | 2,962,844 |
| 6 Feb 2023 | CNY | 13.4 | 14.2 | 13.4 | 13.76 | 13.76 | +0.36 (+2.69%) | 4,250,480 |
| 3 Feb 2023 | CNY | 13.22 | 13.49 | 13.2 | 13.4 | 13.4 | -0.02 (-0.15%) | 1,839,366 |
| 2 Feb 2023 | CNY | 13.67 | 13.67 | 13.31 | 13.42 | 13.42 | -0.13 (-0.96%) | 1,798,094 |
| 1 Feb 2023 | CNY | 13.48 | 13.55 | 13.23 | 13.55 | 13.55 | +0.23 (+1.73%) | 2,631,840 |
| 31 Jan 2023 | CNY | 13.46 | 13.46 | 13.03 | 13.32 | 13.32 | -0.39 (-2.84%) | 3,652,481 |
| 30 Jan 2023 | CNY | 12.97 | 13.71 | 12.97 | 13.71 | 13.71 | +0.77 (+5.95%) | 4,533,749 |
| 20 Jan 2023 | CNY | 12.96 | 13.08 | 12.84 | 12.94 | 12.94 | -0.06 (-0.46%) | 743,700 |
| 19 Jan 2023 | CNY | 12.8 | 13.02 | 12.64 | 13 | 13 | +0.25 (+1.96%) | 807,920 |
| 18 Jan 2023 | CNY | 12.5 | 12.78 | 12.5 | 12.75 | 12.75 | +0.17 (+1.35%) | 1,031,980 |
| 17 Jan 2023 | CNY | 12.76 | 12.86 | 12.4 | 12.58 | 12.58 | -0.14 (-1.10%) | 950,640 |
| 16 Jan 2023 | CNY | 12.62 | 12.96 | 11.83 | 12.72 | 12.72 | +0.13 (+1.03%) | 1,356,220 |
| 13 Jan 2023 | CNY | 12.75 | 13.1 | 12.5 | 12.59 | 12.59 | -0.22 (-1.72%) | 976,100 |
| 12 Jan 2023 | CNY | 12.85 | 12.94 | 12.72 | 12.81 | 12.81 | +0.01 (+0.08%) | 1,060,924 |
| 11 Jan 2023 | CNY | 13 | 13.15 | 12.78 | 12.8 | 12.8 | -0.23 (-1.77%) | 1,635,480 |
| 10 Jan 2023 | CNY | 12.94 | 13.4 | 12.7 | 13.03 | 13.03 | +0.21 (+1.64%) | 2,308,836 |
| 9 Jan 2023 | CNY | 12.8 | 13.34 | 12.65 | 12.82 | 12.82 | -0.11 (-0.85%) | 1,652,696 |
| 6 Jan 2023 | CNY | 13.04 | 13.34 | 12.91 | 12.93 | 12.93 | -0.12 (-0.92%) | 1,660,340 |
| 5 Jan 2023 | CNY | 12.72 | 13.3 | 12.5 | 13.05 | 13.05 | +0.34 (+2.68%) | 2,957,040 |
| 4 Jan 2023 | CNY | 12.38 | 12.74 | 12.27 | 12.71 | 12.71 | +0.35 (+2.83%) | 1,588,980 |
| 3 Jan 2023 | CNY | 11.93 | 12.44 | 11.93 | 12.36 | 12.36 | +0.43 (+3.60%) | 1,070,400 |
| 30 Dec 2022 | CNY | 12.09 | 12.29 | 11.81 | 11.93 | 11.93 | -0.01 (-0.08%) | 829,080 |
| 29 Dec 2022 | CNY | 12.07 | 12.25 | 11.9 | 11.94 | 11.94 | -0.13 (-1.08%) | 708,400 |
| 28 Dec 2022 | CNY | 12.3 | 12.46 | 12.02 | 12.07 | 12.07 | -0.24 (-1.95%) | 700,200 |
