| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 14.13 | 14.43 | 13.75 | 13.84 | 13.84 | -0.18 (-1.28%) | 2,588,906 |
| 22 Feb 2023 | CNY | 13.9 | 14.2 | 13.76 | 14.02 | 14.02 | +0.06 (+0.43%) | 3,062,537 |
| 21 Feb 2023 | CNY | 13.96 | 14.13 | 13.81 | 13.96 | 13.96 | -0.14 (-0.99%) | 1,444,553 |
| 20 Feb 2023 | CNY | 13.79 | 14.15 | 13.63 | 14.1 | 14.1 | +0.15 (+1.08%) | 2,818,385 |
| 17 Feb 2023 | CNY | 13.78 | 14.25 | 13.63 | 13.95 | 13.95 | +0.18 (+1.31%) | 2,766,604 |
| 16 Feb 2023 | CNY | 14.16 | 14.38 | 13.71 | 13.77 | 13.77 | -0.41 (-2.89%) | 3,216,707 |
| 15 Feb 2023 | CNY | 14.4 | 14.48 | 14.08 | 14.18 | 14.18 | -0.35 (-2.41%) | 3,362,536 |
| 14 Feb 2023 | CNY | 13.99 | 14.68 | 13.85 | 14.53 | 14.53 | +0.53 (+3.79%) | 4,652,593 |
| 13 Feb 2023 | CNY | 13.32 | 14.19 | 13.21 | 14 | 14 | +0.7 (+5.26%) | 5,030,482 |
| 10 Feb 2023 | CNY | 12.96 | 13.45 | 12.94 | 13.3 | 13.3 | +0.28 (+2.15%) | 4,245,827 |
| 9 Feb 2023 | CNY | 12.74 | 13.05 | 12.73 | 13.02 | 13.02 | +0.27 (+2.12%) | 3,103,843 |
| 8 Feb 2023 | CNY | 12.78 | 13.05 | 12.73 | 12.75 | 12.75 | -0.03 (-0.23%) | 2,923,162 |
| 7 Feb 2023 | CNY | 13.04 | 13.26 | 12.75 | 12.78 | 12.78 | -0.18 (-1.39%) | 2,410,548 |
| 6 Feb 2023 | CNY | 13.12 | 13.19 | 12.93 | 12.96 | 12.96 | -0.11 (-0.84%) | 2,669,304 |
| 3 Feb 2023 | CNY | 13.54 | 13.55 | 12.91 | 13.07 | 13.07 | -0.28 (-2.10%) | 4,940,159 |
| 2 Feb 2023 | CNY | 12.96 | 13.59 | 12.88 | 13.35 | 13.35 | +0.45 (+3.49%) | 7,264,280 |
| 1 Feb 2023 | CNY | 11.85 | 12.96 | 11.85 | 12.9 | 12.9 | +1.02 (+8.59%) | 5,860,712 |
| 31 Jan 2023 | CNY | 11.97 | 11.98 | 11.75 | 11.88 | 11.88 | -0.04 (-0.34%) | 2,566,029 |
| 30 Jan 2023 | CNY | 12.48 | 12.53 | 11.8 | 11.92 | 11.92 | -0.4 (-3.25%) | 6,136,913 |
| 20 Jan 2023 | CNY | 12.08 | 12.46 | 12.08 | 12.32 | 12.32 | +0.19 (+1.57%) | 3,202,403 |
| 19 Jan 2023 | CNY | 11.82 | 12.25 | 11.82 | 12.13 | 12.13 | +0.15 (+1.25%) | 3,602,290 |
| 18 Jan 2023 | CNY | 11.82 | 12.3 | 11.8 | 11.98 | 11.98 | +0.12 (+1.01%) | 3,749,157 |
| 17 Jan 2023 | CNY | 11.87 | 12.08 | 11.75 | 11.86 | 11.86 | -0.04 (-0.34%) | 3,189,683 |
| 16 Jan 2023 | CNY | 11.82 | 12.2 | 11.7 | 11.9 | 11.9 | +0.21 (+1.80%) | 7,386,720 |
| 13 Jan 2023 | CNY | 11.57 | 11.96 | 11.45 | 11.69 | 11.69 | +0.23 (+2.01%) | 4,744,531 |
| 12 Jan 2023 | CNY | 11.59 | 11.75 | 11.34 | 11.46 | 11.46 | -0.04 (-0.35%) | 5,208,669 |
| 11 Jan 2023 | CNY | 11.96 | 12.19 | 11.41 | 11.5 | 11.5 | -0.1 (-0.86%) | 6,581,709 |
| 10 Jan 2023 | CNY | 11.53 | 12.24 | 11.03 | 11.6 | 11.6 | +0.18 (+1.58%) | 14,778,339 |
| 9 Jan 2023 | CNY | 10.27 | 11.73 | 10.27 | 11.42 | 11.42 | +1.26 (+12.40%) | 11,986,142 |
| 6 Jan 2023 | CNY | 10.45 | 10.53 | 10.16 | 10.16 | 10.16 | -0.25 (-2.40%) | 2,976,660 |
