| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2023 | CNY | 12.22 | 12.23 | 11.78 | 11.83 | 11.83 | -0.22 (-1.83%) | 4,673,019 |
| 16 Mar 2023 | CNY | 12.2 | 12.44 | 11.98 | 12.05 | 12.05 | -0.24 (-1.95%) | 4,137,002 |
| 15 Mar 2023 | CNY | 12 | 12.63 | 12 | 12.29 | 12.29 | +0.26 (+2.16%) | 8,889,095 |
| 14 Mar 2023 | CNY | 11.61 | 12.29 | 11.53 | 12.03 | 12.03 | +0.42 (+3.62%) | 10,377,796 |
| 13 Mar 2023 | CNY | 11.42 | 11.77 | 11.4 | 11.61 | 11.61 | -0.04 (-0.34%) | 3,990,950 |
| 10 Mar 2023 | CNY | 11.73 | 11.84 | 11.64 | 11.65 | 11.65 | -0.2 (-1.69%) | 4,101,738 |
| 9 Mar 2023 | CNY | 11.93 | 12.15 | 11.8 | 11.85 | 11.85 | -0.11 (-0.92%) | 6,320,123 |
| 8 Mar 2023 | CNY | 11.99 | 12.02 | 11.84 | 11.96 | 11.96 | -0.03 (-0.25%) | 3,566,840 |
| 7 Mar 2023 | CNY | 11.91 | 12.44 | 11.91 | 11.99 | 11.99 | -0.01 (-0.08%) | 10,033,235 |
| 6 Mar 2023 | CNY | 11.78 | 12.05 | 11.7 | 12 | 12 | +0.23 (+1.95%) | 5,890,891 |
| 3 Mar 2023 | CNY | 11.68 | 11.93 | 11.61 | 11.77 | 11.77 | +0.18 (+1.55%) | 6,789,392 |
| 2 Mar 2023 | CNY | 12.12 | 12.12 | 11.54 | 11.59 | 11.59 | -0.48 (-3.98%) | 11,056,786 |
| 1 Mar 2023 | CNY | 11.98 | 12.17 | 11.95 | 12.07 | 12.07 | +0.03 (+0.25%) | 4,448,497 |
| 28 Feb 2023 | CNY | 11.99 | 12.08 | 11.79 | 12.04 | 12.04 | +0.05 (+0.42%) | 5,688,142 |
| 27 Feb 2023 | CNY | 12.16 | 12.2 | 11.97 | 11.99 | 11.99 | -0.17 (-1.40%) | 4,414,082 |
| 24 Feb 2023 | CNY | 12.2 | 12.27 | 12.08 | 12.16 | 12.16 | -0.05 (-0.41%) | 3,298,992 |
| 23 Feb 2023 | CNY | 12.43 | 12.47 | 12.13 | 12.21 | 12.21 | -0.15 (-1.21%) | 5,147,643 |
| 22 Feb 2023 | CNY | 12.18 | 12.68 | 12.1 | 12.36 | 12.36 | +0.17 (+1.39%) | 10,670,935 |
| 21 Feb 2023 | CNY | 12.25 | 12.29 | 12.12 | 12.19 | 12.19 | -0.04 (-0.33%) | 6,220,879 |
| 20 Feb 2023 | CNY | 12.38 | 12.49 | 11.84 | 12.23 | 12.23 | -0.31 (-2.47%) | 13,984,819 |
| 17 Feb 2023 | CNY | 12.31 | 12.6 | 11.92 | 12.54 | 12.54 | +0.1 (+0.80%) | 18,354,488 |
| 16 Feb 2023 | CNY | 13.76 | 13.8 | 12.28 | 12.44 | 12.44 | -2.8 (-18.37%) | 47,738,534 |
| 15 Feb 2023 | CNY | 15.94 | 15.94 | 15 | 15.24 | 15.24 | -0.66 (-4.15%) | 9,080,755 |
| 14 Feb 2023 | CNY | 15.88 | 16.05 | 15.62 | 15.9 | 15.9 | +0.07 (+0.44%) | 5,122,603 |
| 13 Feb 2023 | CNY | 15.77 | 16.3 | 15.61 | 15.83 | 15.83 | +0.07 (+0.44%) | 4,912,565 |
| 10 Feb 2023 | CNY | 16.08 | 16.12 | 15.6 | 15.76 | 15.76 | -0.36 (-2.23%) | 5,345,682 |
| 9 Feb 2023 | CNY | 15.95 | 16.18 | 15.67 | 16.12 | 16.12 | +0.2 (+1.26%) | 4,466,641 |
| 8 Feb 2023 | CNY | 15.89 | 16.15 | 15.81 | 15.92 | 15.92 | +0.05 (+0.32%) | 4,040,264 |
| 7 Feb 2023 | CNY | 16.08 | 16.6 | 15.71 | 15.87 | 15.87 | -0.22 (-1.37%) | 6,882,779 |
| 6 Feb 2023 | CNY | 16.66 | 16.68 | 15.82 | 16.09 | 16.09 | -0.64 (-3.83%) | 7,213,642 |
