| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 11.16 | 11.17 | 10.96 | 11.01 | 11.01 | -0.1 (-0.90%) | 7,009,001 |
| 22 Feb 2023 | CNY | 11.21 | 11.21 | 11.04 | 11.11 | 11.11 | -0.11 (-0.98%) | 6,584,500 |
| 21 Feb 2023 | CNY | 11.29 | 11.35 | 11.09 | 11.22 | 11.22 | -0.14 (-1.23%) | 12,903,855 |
| 20 Feb 2023 | CNY | 11.44 | 11.55 | 11.21 | 11.36 | 11.36 | -0.03 (-0.26%) | 12,304,742 |
| 17 Feb 2023 | CNY | 11.34 | 11.74 | 11.22 | 11.39 | 11.39 | +0.12 (+1.06%) | 19,593,520 |
| 16 Feb 2023 | CNY | 11.48 | 11.89 | 11.23 | 11.27 | 11.27 | -0.31 (-2.68%) | 23,075,000 |
| 15 Feb 2023 | CNY | 11.51 | 11.79 | 11.45 | 11.58 | 11.58 | -0.02 (-0.17%) | 21,484,620 |
| 14 Feb 2023 | CNY | 11.27 | 11.88 | 11.15 | 11.6 | 11.6 | +0.36 (+3.20%) | 35,077,288 |
| 13 Feb 2023 | CNY | 11.19 | 11.48 | 10.99 | 11.24 | 11.24 | +0.11 (+0.99%) | 31,523,511 |
| 10 Feb 2023 | CNY | 11.12 | 11.48 | 10.99 | 11.13 | 11.13 | +0.16 (+1.46%) | 44,090,584 |
| 9 Feb 2023 | CNY | 10.72 | 11.31 | 10.68 | 10.97 | 10.97 | +0.09 (+0.83%) | 50,455,564 |
| 8 Feb 2023 | CNY | 11.79 | 12.2 | 10.81 | 10.88 | 10.88 | -0.47 (-4.14%) | 73,394,320 |
| 7 Feb 2023 | CNY | 10.68 | 11.35 | 10.48 | 11.35 | 11.35 | +1.03 (+9.98%) | 55,980,017 |
| 6 Feb 2023 | CNY | 9.92 | 10.32 | 9.78 | 10.32 | 10.32 | +0.94 (+10.02%) | 26,556,919 |
| 3 Feb 2023 | CNY | 9.23 | 9.47 | 9.13 | 9.38 | 9.38 | +0.16 (+1.74%) | 8,862,294 |
| 2 Feb 2023 | CNY | 9.27 | 9.28 | 9.19 | 9.22 | 9.22 | -0.06 (-0.65%) | 3,349,170 |
| 1 Feb 2023 | CNY | 9.17 | 9.29 | 9.15 | 9.28 | 9.28 | +0.14 (+1.53%) | 5,780,819 |
| 31 Jan 2023 | CNY | 9.15 | 9.15 | 9.08 | 9.14 | 9.14 | +0.01 (+0.11%) | 2,058,133 |
| 30 Jan 2023 | CNY | 9.07 | 9.18 | 9.07 | 9.13 | 9.13 | +0.12 (+1.33%) | 4,722,237 |
| 20 Jan 2023 | CNY | 8.95 | 9.02 | 8.94 | 9.01 | 9.01 | +0.07 (+0.78%) | 2,175,871 |
| 19 Jan 2023 | CNY | 8.9 | 8.94 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 1,638,140 |
| 18 Jan 2023 | CNY | 8.89 | 8.94 | 8.87 | 8.92 | 8.92 | +0.05 (+0.56%) | 2,082,500 |
| 17 Jan 2023 | CNY | 8.88 | 8.89 | 8.82 | 8.87 | 8.87 | 0.0 (0.0%) | 1,695,512 |
| 16 Jan 2023 | CNY | 8.77 | 8.89 | 8.76 | 8.87 | 8.87 | +0.07 (+0.80%) | 2,507,535 |
| 13 Jan 2023 | CNY | 8.71 | 8.8 | 8.67 | 8.8 | 8.8 | +0.12 (+1.38%) | 1,872,372 |
| 12 Jan 2023 | CNY | 8.71 | 8.74 | 8.66 | 8.68 | 8.68 | -0.05 (-0.57%) | 1,341,072 |
| 11 Jan 2023 | CNY | 8.8 | 8.8 | 8.68 | 8.73 | 8.73 | -0.02 (-0.23%) | 1,377,200 |
| 10 Jan 2023 | CNY | 8.82 | 8.82 | 8.74 | 8.75 | 8.75 | -0.04 (-0.46%) | 1,735,285 |
| 9 Jan 2023 | CNY | 8.79 | 8.84 | 8.76 | 8.79 | 8.79 | +0.02 (+0.23%) | 1,710,940 |
| 6 Jan 2023 | CNY | 8.81 | 8.82 | 8.76 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,955,890 |
