| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 13.27 | 13.45 | 13.15 | 13.21 | 13.21 | -0.06 (-0.45%) | 3,447,998 |
| 22 Feb 2023 | CNY | 13.24 | 13.43 | 13.14 | 13.27 | 13.27 | -0.06 (-0.45%) | 3,738,731 |
| 21 Feb 2023 | CNY | 12.97 | 13.35 | 12.87 | 13.33 | 13.33 | +0.36 (+2.78%) | 6,921,841 |
| 20 Feb 2023 | CNY | 12.95 | 12.99 | 12.74 | 12.97 | 12.97 | -0.03 (-0.23%) | 3,877,401 |
| 17 Feb 2023 | CNY | 12.98 | 13.13 | 12.7 | 13 | 13 | +0.1 (+0.78%) | 4,982,235 |
| 16 Feb 2023 | CNY | 13.4 | 13.41 | 12.8 | 12.9 | 12.9 | -0.5 (-3.73%) | 5,237,250 |
| 15 Feb 2023 | CNY | 13.1 | 13.44 | 13.1 | 13.4 | 13.4 | +0.13 (+0.98%) | 4,109,742 |
| 14 Feb 2023 | CNY | 13.44 | 13.47 | 13.17 | 13.27 | 13.27 | +0.04 (+0.30%) | 4,627,667 |
| 13 Feb 2023 | CNY | 12.97 | 13.3 | 12.95 | 13.23 | 13.23 | +0.32 (+2.48%) | 4,619,970 |
| 10 Feb 2023 | CNY | 13.01 | 13.06 | 12.82 | 12.91 | 12.91 | -0.16 (-1.22%) | 3,244,123 |
| 9 Feb 2023 | CNY | 12.67 | 13.09 | 12.63 | 13.07 | 13.07 | +0.43 (+3.40%) | 5,180,896 |
| 8 Feb 2023 | CNY | 12.89 | 12.9 | 12.62 | 12.64 | 12.64 | -0.21 (-1.63%) | 2,767,061 |
| 7 Feb 2023 | CNY | 12.89 | 12.89 | 12.73 | 12.85 | 12.85 | +0.02 (+0.16%) | 2,563,781 |
| 6 Feb 2023 | CNY | 12.91 | 13.11 | 12.78 | 12.83 | 12.83 | -0.1 (-0.77%) | 3,878,453 |
| 3 Feb 2023 | CNY | 12.77 | 12.95 | 12.72 | 12.93 | 12.93 | +0.17 (+1.33%) | 4,042,762 |
| 2 Feb 2023 | CNY | 13.06 | 13.06 | 12.73 | 12.76 | 12.76 | -0.17 (-1.31%) | 4,061,846 |
| 1 Feb 2023 | CNY | 12.64 | 12.94 | 12.57 | 12.93 | 12.93 | +0.29 (+2.29%) | 4,066,767 |
| 31 Jan 2023 | CNY | 12.55 | 12.7 | 12.5 | 12.64 | 12.64 | -0.01 (-0.08%) | 2,746,000 |
| 30 Jan 2023 | CNY | 12.48 | 12.78 | 12.41 | 12.65 | 12.65 | +0.28 (+2.26%) | 5,455,671 |
| 20 Jan 2023 | CNY | 12.38 | 12.44 | 12.28 | 12.37 | 12.37 | 0.0 (0.0%) | 2,564,931 |
| 19 Jan 2023 | CNY | 12.14 | 12.37 | 12.13 | 12.37 | 12.37 | +0.21 (+1.73%) | 2,664,542 |
| 18 Jan 2023 | CNY | 12.09 | 12.2 | 12.02 | 12.16 | 12.16 | +0.08 (+0.66%) | 1,772,154 |
| 17 Jan 2023 | CNY | 12.04 | 12.25 | 12.01 | 12.08 | 12.08 | +0.03 (+0.25%) | 1,975,129 |
| 16 Jan 2023 | CNY | 11.74 | 12.09 | 11.71 | 12.05 | 12.05 | +0.34 (+2.90%) | 2,895,102 |
| 13 Jan 2023 | CNY | 11.7 | 11.77 | 11.64 | 11.71 | 11.71 | +0.04 (+0.34%) | 1,002,733 |
| 12 Jan 2023 | CNY | 11.68 | 11.85 | 11.63 | 11.67 | 11.67 | +0.07 (+0.60%) | 1,359,285 |
| 11 Jan 2023 | CNY | 11.86 | 11.86 | 11.58 | 11.6 | 11.6 | -0.17 (-1.44%) | 1,913,504 |
| 10 Jan 2023 | CNY | 11.83 | 11.93 | 11.72 | 11.77 | 11.77 | -0.09 (-0.76%) | 1,585,049 |
| 9 Jan 2023 | CNY | 11.97 | 12.04 | 11.83 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,877,692 |
| 6 Jan 2023 | CNY | 12.14 | 12.14 | 11.93 | 11.94 | 11.94 | -0.16 (-1.32%) | 1,576,988 |
