| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2023 | CNY | 10.72 | 10.8 | 10.62 | 10.68 | 10.68 | -0.05 (-0.47%) | 805,508 |
| 7 Feb 2023 | CNY | 10.76 | 10.76 | 10.66 | 10.73 | 10.73 | +0.03 (+0.28%) | 769,532 |
| 6 Feb 2023 | CNY | 10.73 | 10.8 | 10.64 | 10.7 | 10.7 | +0.04 (+0.38%) | 980,000 |
| 3 Feb 2023 | CNY | 10.74 | 10.74 | 10.56 | 10.66 | 10.66 | -0.01 (-0.09%) | 812,152 |
| 2 Feb 2023 | CNY | 10.73 | 10.77 | 10.66 | 10.67 | 10.67 | -0.06 (-0.56%) | 621,848 |
| 1 Feb 2023 | CNY | 10.64 | 10.74 | 10.64 | 10.73 | 10.73 | +0.08 (+0.75%) | 873,252 |
| 31 Jan 2023 | CNY | 10.62 | 10.69 | 10.54 | 10.65 | 10.65 | +0.02 (+0.19%) | 864,848 |
| 30 Jan 2023 | CNY | 10.63 | 10.65 | 10.56 | 10.63 | 10.63 | +0.03 (+0.28%) | 1,011,124 |
| 20 Jan 2023 | CNY | 10.55 | 10.62 | 10.44 | 10.6 | 10.6 | +0.05 (+0.47%) | 768,176 |
| 19 Jan 2023 | CNY | 10.58 | 10.6 | 10.51 | 10.55 | 10.55 | -0.03 (-0.28%) | 549,560 |
| 18 Jan 2023 | CNY | 10.54 | 10.6 | 10.39 | 10.58 | 10.58 | +0.06 (+0.57%) | 507,647 |
| 17 Jan 2023 | CNY | 10.56 | 10.56 | 10.41 | 10.52 | 10.52 | +0.01 (+0.10%) | 530,084 |
| 16 Jan 2023 | CNY | 10.51 | 10.57 | 10.43 | 10.51 | 10.51 | +0.04 (+0.38%) | 580,636 |
| 13 Jan 2023 | CNY | 10.29 | 10.47 | 10.26 | 10.47 | 10.47 | +0.17 (+1.65%) | 611,176 |
| 12 Jan 2023 | CNY | 10.43 | 10.53 | 10.26 | 10.3 | 10.3 | -0.1 (-0.96%) | 637,544 |
| 11 Jan 2023 | CNY | 10.43 | 10.48 | 10.35 | 10.4 | 10.4 | -0.04 (-0.38%) | 637,157 |
| 10 Jan 2023 | CNY | 10.45 | 10.51 | 10.34 | 10.44 | 10.44 | -0.01 (-0.10%) | 600,629 |
| 9 Jan 2023 | CNY | 10.51 | 10.55 | 10.42 | 10.45 | 10.45 | -0.07 (-0.67%) | 827,144 |
| 6 Jan 2023 | CNY | 10.61 | 10.65 | 10.46 | 10.52 | 10.52 | -0.13 (-1.22%) | 935,072 |
| 5 Jan 2023 | CNY | 10.76 | 10.8 | 10.57 | 10.65 | 10.65 | -0.11 (-1.02%) | 1,616,289 |
| 4 Jan 2023 | CNY | 10.2 | 11.09 | 10.18 | 10.76 | 10.76 | +0.58 (+5.70%) | 3,413,637 |
| 3 Jan 2023 | CNY | 10.07 | 10.25 | 10.02 | 10.18 | 10.18 | +0.16 (+1.60%) | 532,220 |
| 30 Dec 2022 | CNY | 10.02 | 10.07 | 9.94 | 10.02 | 10.02 | 0.0 (0.0%) | 378,684 |
| 29 Dec 2022 | CNY | 10.01 | 10.11 | 9.96 | 10.02 | 10.02 | -0.02 (-0.20%) | 459,872 |
| 28 Dec 2022 | CNY | 10.2 | 10.23 | 10.01 | 10.04 | 10.04 | -0.19 (-1.86%) | 657,584 |
| 27 Dec 2022 | CNY | 10.24 | 10.35 | 10.11 | 10.23 | 10.23 | +0.06 (+0.59%) | 504,984 |
| 26 Dec 2022 | CNY | 10.1 | 10.25 | 10.1 | 10.17 | 10.17 | +0.04 (+0.39%) | 449,603 |
| 23 Dec 2022 | CNY | 10.18 | 10.3 | 10.06 | 10.13 | 10.13 | -0.14 (-1.36%) | 650,717 |
| 22 Dec 2022 | CNY | 10.27 | 10.48 | 10.23 | 10.27 | 10.27 | -0.01 (-0.10%) | 854,596 |
| 21 Dec 2022 | CNY | 10.22 | 10.37 | 10.2 | 10.28 | 10.28 | +0.05 (+0.49%) | 637,468 |
