| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 13.09 | 13.16 | 12.86 | 13.01 | 13.01 | -0.08 (-0.61%) | 2,018,862 |
| 21 Feb 2023 | CNY | 12.87 | 13.2 | 12.81 | 13.09 | 13.09 | +0.2 (+1.55%) | 2,561,056 |
| 20 Feb 2023 | CNY | 12.69 | 12.94 | 12.55 | 12.89 | 12.89 | +0.2 (+1.58%) | 2,539,535 |
| 17 Feb 2023 | CNY | 12.77 | 12.94 | 12.67 | 12.69 | 12.69 | -0.08 (-0.63%) | 2,074,760 |
| 16 Feb 2023 | CNY | 13.05 | 13.19 | 12.7 | 12.77 | 12.77 | -0.3 (-2.30%) | 3,872,530 |
| 15 Feb 2023 | CNY | 13.17 | 13.24 | 13.03 | 13.07 | 13.07 | -0.12 (-0.91%) | 1,941,172 |
| 14 Feb 2023 | CNY | 13.09 | 13.39 | 12.98 | 13.19 | 13.19 | +0.1 (+0.76%) | 5,851,034 |
| 13 Feb 2023 | CNY | 13.14 | 13.14 | 12.75 | 13.09 | 13.09 | +0.05 (+0.38%) | 7,165,475 |
| 10 Feb 2023 | CNY | 13.2 | 13.2 | 12.9 | 13.04 | 13.04 | -0.09 (-0.69%) | 3,688,508 |
| 9 Feb 2023 | CNY | 13.33 | 13.56 | 13.12 | 13.13 | 13.13 | -0.22 (-1.65%) | 5,121,261 |
| 8 Feb 2023 | CNY | 13.36 | 13.53 | 13.2 | 13.35 | 13.35 | -0.01 (-0.07%) | 3,642,414 |
| 7 Feb 2023 | CNY | 13.01 | 13.38 | 13 | 13.36 | 13.36 | +0.36 (+2.77%) | 5,740,816 |
| 6 Feb 2023 | CNY | 13.29 | 13.3 | 12.85 | 13 | 13 | -0.21 (-1.59%) | 6,599,022 |
| 3 Feb 2023 | CNY | 13.32 | 13.5 | 13.03 | 13.21 | 13.21 | -0.12 (-0.90%) | 5,419,496 |
| 2 Feb 2023 | CNY | 13.42 | 13.78 | 13.3 | 13.33 | 13.33 | -0.09 (-0.67%) | 6,944,548 |
| 1 Feb 2023 | CNY | 13.35 | 13.52 | 13.18 | 13.42 | 13.42 | +0.07 (+0.52%) | 5,905,253 |
| 31 Jan 2023 | CNY | 13.2 | 13.43 | 13.12 | 13.35 | 13.35 | -0.15 (-1.11%) | 7,585,413 |
| 30 Jan 2023 | CNY | 13 | 13.5 | 12.7 | 13.5 | 13.5 | +0.98 (+7.83%) | 16,278,087 |
| 20 Jan 2023 | CNY | 12.35 | 12.56 | 12.22 | 12.52 | 12.52 | +0.3 (+2.45%) | 5,829,624 |
| 19 Jan 2023 | CNY | 12.25 | 12.56 | 12.1 | 12.22 | 12.22 | -0.08 (-0.65%) | 3,989,564 |
| 18 Jan 2023 | CNY | 12.35 | 12.58 | 12.25 | 12.3 | 12.3 | -0.06 (-0.49%) | 3,571,005 |
| 17 Jan 2023 | CNY | 12.05 | 12.56 | 11.87 | 12.36 | 12.36 | +0.41 (+3.43%) | 6,638,666 |
| 16 Jan 2023 | CNY | 11.8 | 12.02 | 11.72 | 11.95 | 11.95 | +0.14 (+1.19%) | 5,152,057 |
| 13 Jan 2023 | CNY | 11.76 | 11.89 | 11.58 | 11.81 | 11.81 | +0.12 (+1.03%) | 4,560,563 |
| 12 Jan 2023 | CNY | 11.89 | 12 | 11.5 | 11.69 | 11.69 | +0.16 (+1.39%) | 4,649,684 |
| 11 Jan 2023 | CNY | 11.85 | 11.9 | 11.5 | 11.53 | 11.53 | -0.33 (-2.78%) | 4,208,793 |
| 10 Jan 2023 | CNY | 11.42 | 11.93 | 11.31 | 11.86 | 11.86 | +0.36 (+3.13%) | 6,702,691 |
| 9 Jan 2023 | CNY | 11.07 | 11.65 | 11.04 | 11.5 | 11.5 | +0.35 (+3.14%) | 6,381,526 |
| 6 Jan 2023 | CNY | 10.82 | 11.26 | 10.81 | 11.15 | 11.15 | +0.35 (+3.24%) | 4,668,490 |
| 5 Jan 2023 | CNY | 10.71 | 10.87 | 10.65 | 10.8 | 10.8 | +0.15 (+1.41%) | 2,128,748 |
