| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 11.86 | 11.9 | 11.72 | 11.73 | 11.73 | -0.11 (-0.93%) | 2,254,872 |
| 7 Feb 2023 | CNY | 11.95 | 11.97 | 11.78 | 11.84 | 11.84 | -0.12 (-1.00%) | 3,061,754 |
| 6 Feb 2023 | CNY | 11.78 | 12.02 | 11.66 | 11.96 | 11.96 | +0.13 (+1.10%) | 6,049,724 |
| 3 Feb 2023 | CNY | 12.08 | 12.08 | 11.77 | 11.83 | 11.83 | -0.29 (-2.39%) | 5,573,295 |
| 2 Feb 2023 | CNY | 12.15 | 12.25 | 11.85 | 12.12 | 12.12 | +0.06 (+0.50%) | 5,536,440 |
| 1 Feb 2023 | CNY | 11.97 | 12.07 | 11.85 | 12.06 | 12.06 | +0.11 (+0.92%) | 4,576,107 |
| 31 Jan 2023 | CNY | 12.02 | 12.12 | 11.85 | 11.95 | 11.95 | -0.03 (-0.25%) | 4,452,954 |
| 30 Jan 2023 | CNY | 12.32 | 12.43 | 11.95 | 11.98 | 11.98 | -0.26 (-2.12%) | 6,496,600 |
| 20 Jan 2023 | CNY | 12.31 | 12.42 | 12.21 | 12.24 | 12.24 | -0.07 (-0.57%) | 3,557,279 |
| 19 Jan 2023 | CNY | 12.61 | 12.61 | 12.28 | 12.31 | 12.31 | -0.17 (-1.36%) | 3,884,076 |
| 18 Jan 2023 | CNY | 12.75 | 12.89 | 12.45 | 12.48 | 12.48 | -0.3 (-2.35%) | 3,480,931 |
| 17 Jan 2023 | CNY | 12.71 | 12.93 | 12.57 | 12.78 | 12.78 | +0.09 (+0.71%) | 4,814,816 |
| 16 Jan 2023 | CNY | 12.03 | 13.23 | 12.03 | 12.69 | 12.69 | +0.6 (+4.96%) | 10,603,564 |
| 13 Jan 2023 | CNY | 11.61 | 12.11 | 11.61 | 12.09 | 12.09 | +0.39 (+3.33%) | 3,924,519 |
| 12 Jan 2023 | CNY | 11.77 | 11.86 | 11.6 | 11.7 | 11.7 | -0.03 (-0.26%) | 2,690,491 |
| 11 Jan 2023 | CNY | 11.96 | 12.06 | 11.7 | 11.73 | 11.73 | -0.27 (-2.25%) | 3,758,205 |
| 10 Jan 2023 | CNY | 11.94 | 12.25 | 11.82 | 12 | 12 | +0.07 (+0.59%) | 4,148,351 |
| 9 Jan 2023 | CNY | 11.72 | 12 | 11.69 | 11.93 | 11.93 | +0.17 (+1.45%) | 3,986,877 |
| 6 Jan 2023 | CNY | 11.84 | 11.89 | 11.63 | 11.76 | 11.76 | -0.17 (-1.42%) | 6,943,798 |
| 5 Jan 2023 | CNY | 12.35 | 12.4 | 11.93 | 11.93 | 11.93 | -0.3 (-2.45%) | 5,818,049 |
| 4 Jan 2023 | CNY | 12.29 | 12.44 | 12.13 | 12.23 | 12.23 | -0.1 (-0.81%) | 5,918,085 |
| 3 Jan 2023 | CNY | 12.4 | 12.71 | 12.17 | 12.33 | 12.33 | -0.26 (-2.07%) | 6,256,971 |
| 30 Dec 2022 | CNY | 12.38 | 12.7 | 12.29 | 12.59 | 12.59 | +0.23 (+1.86%) | 5,992,854 |
| 29 Dec 2022 | CNY | 12.44 | 12.44 | 12.13 | 12.36 | 12.36 | +0.01 (+0.08%) | 3,191,338 |
| 28 Dec 2022 | CNY | 12.38 | 12.65 | 12.27 | 12.35 | 12.35 | -0.21 (-1.67%) | 3,911,567 |
| 27 Dec 2022 | CNY | 12.29 | 12.65 | 12.14 | 12.56 | 12.56 | +0.34 (+2.78%) | 5,905,746 |
| 26 Dec 2022 | CNY | 12.35 | 12.46 | 12.12 | 12.22 | 12.22 | +0.04 (+0.33%) | 3,903,354 |
| 23 Dec 2022 | CNY | 12.33 | 12.54 | 12.13 | 12.18 | 12.18 | -0.2 (-1.62%) | 3,090,934 |
| 22 Dec 2022 | CNY | 12.47 | 12.69 | 12.36 | 12.38 | 12.38 | -0.07 (-0.56%) | 4,407,959 |
| 21 Dec 2022 | CNY | 12.1 | 12.55 | 12.08 | 12.45 | 12.45 | +0.35 (+2.89%) | 5,669,581 |
