| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 11.66 | 11.75 | 11.58 | 11.68 | 11.68 | +0.01 (+0.09%) | 453,520 |
| 21 Feb 2023 | CNY | 11.74 | 11.76 | 11.53 | 11.67 | 11.67 | +0.05 (+0.43%) | 529,800 |
| 20 Feb 2023 | CNY | 11.69 | 11.7 | 11.38 | 11.62 | 11.62 | +0.12 (+1.04%) | 611,000 |
| 17 Feb 2023 | CNY | 11.55 | 11.76 | 11.36 | 11.5 | 11.5 | -0.01 (-0.09%) | 890,310 |
| 16 Feb 2023 | CNY | 11.74 | 11.94 | 11.33 | 11.51 | 11.51 | -0.24 (-2.04%) | 1,256,540 |
| 15 Feb 2023 | CNY | 11.8 | 11.83 | 11.62 | 11.75 | 11.75 | -0.03 (-0.25%) | 789,200 |
| 14 Feb 2023 | CNY | 11.89 | 11.99 | 11.73 | 11.78 | 11.78 | -0.1 (-0.84%) | 780,800 |
| 13 Feb 2023 | CNY | 11.8 | 11.89 | 11.7 | 11.88 | 11.88 | +0.07 (+0.59%) | 832,800 |
| 10 Feb 2023 | CNY | 11.8 | 11.82 | 11.7 | 11.81 | 11.81 | +0.04 (+0.34%) | 656,200 |
| 9 Feb 2023 | CNY | 11.82 | 11.83 | 11.71 | 11.77 | 11.77 | +0.01 (+0.09%) | 642,900 |
| 8 Feb 2023 | CNY | 11.81 | 11.99 | 11.71 | 11.76 | 11.76 | -0.05 (-0.42%) | 1,277,900 |
| 7 Feb 2023 | CNY | 11.61 | 11.89 | 11.61 | 11.81 | 11.81 | +0.22 (+1.90%) | 1,450,410 |
| 6 Feb 2023 | CNY | 11.56 | 11.9 | 11.52 | 11.59 | 11.59 | +0.02 (+0.17%) | 796,900 |
| 3 Feb 2023 | CNY | 11.56 | 11.65 | 11.47 | 11.57 | 11.57 | +0.02 (+0.17%) | 805,000 |
| 2 Feb 2023 | CNY | 11.56 | 11.62 | 11.47 | 11.55 | 11.55 | +0.04 (+0.35%) | 696,100 |
| 1 Feb 2023 | CNY | 11.48 | 11.54 | 11.35 | 11.51 | 11.51 | +0.11 (+0.96%) | 904,700 |
| 31 Jan 2023 | CNY | 11.11 | 11.44 | 11.11 | 11.4 | 11.4 | +0.08 (+0.71%) | 949,850 |
| 30 Jan 2023 | CNY | 11.28 | 11.33 | 11.22 | 11.32 | 11.32 | +0.18 (+1.62%) | 824,600 |
| 20 Jan 2023 | CNY | 11.05 | 11.16 | 11.04 | 11.14 | 11.14 | +0.09 (+0.81%) | 460,200 |
| 19 Jan 2023 | CNY | 11.2 | 11.2 | 10.98 | 11.05 | 11.05 | +0.07 (+0.64%) | 493,700 |
| 18 Jan 2023 | CNY | 10.92 | 11.03 | 10.83 | 10.98 | 10.98 | +0.09 (+0.83%) | 517,210 |
| 17 Jan 2023 | CNY | 10.93 | 10.93 | 10.81 | 10.89 | 10.89 | +0.04 (+0.37%) | 568,200 |
| 16 Jan 2023 | CNY | 10.76 | 10.93 | 10.64 | 10.85 | 10.85 | +0.13 (+1.21%) | 527,700 |
| 13 Jan 2023 | CNY | 10.79 | 10.79 | 10.65 | 10.72 | 10.72 | 0.0 (0.0%) | 439,800 |
| 12 Jan 2023 | CNY | 10.71 | 10.8 | 10.64 | 10.72 | 10.72 | +0.01 (+0.09%) | 511,700 |
| 11 Jan 2023 | CNY | 10.88 | 10.9 | 10.69 | 10.71 | 10.71 | -0.17 (-1.56%) | 685,600 |
| 10 Jan 2023 | CNY | 11 | 11 | 10.82 | 10.88 | 10.88 | -0.08 (-0.73%) | 424,400 |
| 9 Jan 2023 | CNY | 10.97 | 11.09 | 10.94 | 10.96 | 10.96 | 0.0 (0.0%) | 526,800 |
| 6 Jan 2023 | CNY | 11.1 | 11.17 | 10.95 | 10.96 | 10.96 | -0.14 (-1.26%) | 558,600 |
| 5 Jan 2023 | CNY | 11.2 | 11.2 | 11.02 | 11.1 | 11.1 | -0.05 (-0.45%) | 442,300 |
