| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 10.79 | 10.91 | 10.28 | 10.41 | 10.41 | -0.39 (-3.61%) | 24,897,411 |
| 22 Feb 2023 | CNY | 10.64 | 10.82 | 10.51 | 10.8 | 10.8 | -0.08 (-0.74%) | 22,898,386 |
| 21 Feb 2023 | CNY | 10.84 | 11.02 | 10.68 | 10.88 | 10.88 | -0.12 (-1.09%) | 30,245,624 |
| 20 Feb 2023 | CNY | 11.39 | 11.53 | 10.7 | 11 | 11 | -0.13 (-1.17%) | 57,520,593 |
| 17 Feb 2023 | CNY | 10.3 | 11.13 | 10.23 | 11.13 | 11.13 | +1.01 (+9.98%) | 45,363,947 |
| 16 Feb 2023 | CNY | 10.55 | 10.79 | 10 | 10.12 | 10.12 | -0.54 (-5.07%) | 32,919,180 |
| 15 Feb 2023 | CNY | 10.28 | 11.13 | 10.21 | 10.66 | 10.66 | +0.39 (+3.80%) | 38,513,846 |
| 14 Feb 2023 | CNY | 10.49 | 10.49 | 10.17 | 10.27 | 10.27 | -0.17 (-1.63%) | 27,129,621 |
| 13 Feb 2023 | CNY | 9.98 | 11.03 | 9.91 | 10.44 | 10.44 | +0.41 (+4.09%) | 40,594,877 |
| 10 Feb 2023 | CNY | 9.88 | 10.29 | 9.84 | 10.03 | 10.03 | +0.12 (+1.21%) | 27,587,235 |
| 9 Feb 2023 | CNY | 9.75 | 9.95 | 9.72 | 9.91 | 9.91 | -0.08 (-0.80%) | 23,046,909 |
| 8 Feb 2023 | CNY | 10.58 | 10.58 | 9.7 | 9.99 | 9.99 | -0.57 (-5.40%) | 42,187,661 |
| 7 Feb 2023 | CNY | 10.06 | 10.89 | 9.84 | 10.56 | 10.56 | +0.34 (+3.33%) | 59,374,768 |
| 6 Feb 2023 | CNY | 10.2 | 10.48 | 9.82 | 10.22 | 10.22 | +0.22 (+2.20%) | 35,640,436 |
| 3 Feb 2023 | CNY | 9.8 | 10.38 | 9.67 | 10 | 10 | +0.37 (+3.84%) | 23,252,378 |
| 2 Feb 2023 | CNY | 9.49 | 9.75 | 9.45 | 9.63 | 9.63 | +0.08 (+0.84%) | 8,639,935 |
| 1 Feb 2023 | CNY | 9.33 | 9.67 | 9.32 | 9.55 | 9.55 | +0.23 (+2.47%) | 8,115,000 |
| 31 Jan 2023 | CNY | 9.18 | 9.38 | 9.18 | 9.32 | 9.32 | +0.09 (+0.98%) | 5,300,600 |
| 30 Jan 2023 | CNY | 9.2 | 9.4 | 9.11 | 9.23 | 9.23 | +0.1 (+1.10%) | 7,013,145 |
| 20 Jan 2023 | CNY | 9.2 | 9.25 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 3,177,100 |
| 19 Jan 2023 | CNY | 9.19 | 9.2 | 9.13 | 9.19 | 9.19 | -0.06 (-0.65%) | 3,618,535 |
| 18 Jan 2023 | CNY | 9.23 | 9.35 | 9.14 | 9.25 | 9.25 | -0.06 (-0.64%) | 6,525,970 |
| 17 Jan 2023 | CNY | 9.02 | 9.42 | 8.98 | 9.31 | 9.31 | +0.34 (+3.79%) | 11,186,795 |
| 16 Jan 2023 | CNY | 8.98 | 9.05 | 8.95 | 8.97 | 8.97 | +0.04 (+0.45%) | 6,242,200 |
| 13 Jan 2023 | CNY | 8.87 | 8.94 | 8.8 | 8.93 | 8.93 | +0.07 (+0.79%) | 3,354,900 |
| 12 Jan 2023 | CNY | 8.83 | 8.89 | 8.77 | 8.86 | 8.86 | +0.02 (+0.23%) | 1,861,000 |
| 11 Jan 2023 | CNY | 8.81 | 8.94 | 8.81 | 8.84 | 8.84 | 0.0 (0.0%) | 3,595,700 |
| 10 Jan 2023 | CNY | 8.77 | 8.91 | 8.68 | 8.84 | 8.84 | +0.04 (+0.45%) | 3,363,854 |
| 9 Jan 2023 | CNY | 8.82 | 8.88 | 8.77 | 8.8 | 8.8 | -0.03 (-0.34%) | 1,988,200 |
| 6 Jan 2023 | CNY | 8.86 | 8.91 | 8.78 | 8.83 | 8.83 | 0.0 (0.0%) | 3,008,300 |
