| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 10.77 | 10.83 | 10.67 | 10.74 | 10.74 | -0.02 (-0.19%) | 2,279,274 |
| 20 Feb 2023 | CNY | 10.65 | 10.77 | 10.64 | 10.76 | 10.76 | +0.06 (+0.56%) | 2,252,700 |
| 17 Feb 2023 | CNY | 10.6 | 10.8 | 10.6 | 10.7 | 10.7 | +0.05 (+0.47%) | 2,527,800 |
| 16 Feb 2023 | CNY | 10.95 | 10.97 | 10.56 | 10.65 | 10.65 | -0.27 (-2.47%) | 3,689,000 |
| 15 Feb 2023 | CNY | 10.99 | 10.99 | 10.89 | 10.92 | 10.92 | -0.09 (-0.82%) | 3,036,500 |
| 14 Feb 2023 | CNY | 10.99 | 11.06 | 10.89 | 11.01 | 11.01 | +0.06 (+0.55%) | 3,934,763 |
| 13 Feb 2023 | CNY | 10.94 | 10.98 | 10.86 | 10.95 | 10.95 | +0.04 (+0.37%) | 2,974,497 |
| 10 Feb 2023 | CNY | 10.9 | 10.95 | 10.82 | 10.91 | 10.91 | -0.01 (-0.09%) | 2,770,400 |
| 9 Feb 2023 | CNY | 10.86 | 10.92 | 10.81 | 10.92 | 10.92 | +0.04 (+0.37%) | 2,662,818 |
| 8 Feb 2023 | CNY | 10.88 | 10.96 | 10.83 | 10.88 | 10.88 | -0.01 (-0.09%) | 2,229,900 |
| 7 Feb 2023 | CNY | 10.85 | 10.92 | 10.8 | 10.89 | 10.89 | +0.08 (+0.74%) | 2,114,100 |
| 6 Feb 2023 | CNY | 10.82 | 10.94 | 10.79 | 10.81 | 10.81 | -0.09 (-0.83%) | 2,558,200 |
| 3 Feb 2023 | CNY | 11.03 | 11.03 | 10.77 | 10.9 | 10.9 | -0.13 (-1.18%) | 3,211,623 |
| 2 Feb 2023 | CNY | 11.1 | 11.12 | 10.95 | 11.03 | 11.03 | -0.05 (-0.45%) | 3,228,773 |
| 1 Feb 2023 | CNY | 10.9 | 11.1 | 10.86 | 11.08 | 11.08 | +0.2 (+1.84%) | 3,583,128 |
| 31 Jan 2023 | CNY | 10.94 | 10.94 | 10.81 | 10.88 | 10.88 | -0.02 (-0.18%) | 3,302,617 |
| 30 Jan 2023 | CNY | 10.85 | 10.93 | 10.74 | 10.9 | 10.9 | +0.2 (+1.87%) | 4,697,896 |
| 20 Jan 2023 | CNY | 10.54 | 10.71 | 10.53 | 10.7 | 10.7 | +0.16 (+1.52%) | 2,305,128 |
| 19 Jan 2023 | CNY | 10.6 | 10.63 | 10.5 | 10.54 | 10.54 | -0.1 (-0.94%) | 2,186,421 |
| 18 Jan 2023 | CNY | 10.53 | 10.7 | 10.53 | 10.64 | 10.64 | +0.06 (+0.57%) | 2,699,300 |
| 17 Jan 2023 | CNY | 10.68 | 10.79 | 10.51 | 10.58 | 10.58 | -0.18 (-1.67%) | 3,166,324 |
| 16 Jan 2023 | CNY | 11 | 11 | 10.61 | 10.76 | 10.76 | +0.28 (+2.67%) | 6,124,800 |
| 13 Jan 2023 | CNY | 10.42 | 10.51 | 10.36 | 10.48 | 10.48 | +0.03 (+0.29%) | 1,949,600 |
| 12 Jan 2023 | CNY | 10.55 | 10.57 | 10.4 | 10.45 | 10.45 | -0.08 (-0.76%) | 1,954,800 |
| 11 Jan 2023 | CNY | 10.66 | 10.71 | 10.51 | 10.53 | 10.53 | -0.09 (-0.85%) | 2,291,955 |
| 10 Jan 2023 | CNY | 10.68 | 10.78 | 10.62 | 10.62 | 10.62 | -0.11 (-1.03%) | 1,969,100 |
| 9 Jan 2023 | CNY | 10.71 | 10.77 | 10.62 | 10.73 | 10.73 | +0.08 (+0.75%) | 2,089,600 |
| 6 Jan 2023 | CNY | 10.71 | 10.73 | 10.6 | 10.65 | 10.65 | -0.06 (-0.56%) | 2,776,000 |
| 5 Jan 2023 | CNY | 10.85 | 10.9 | 10.69 | 10.71 | 10.71 | -0.14 (-1.29%) | 2,761,400 |
| 4 Jan 2023 | CNY | 10.85 | 11 | 10.8 | 10.85 | 10.85 | +0.01 (+0.09%) | 2,382,100 |
