| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 12.4 | 12.61 | 12.4 | 12.5 | 12.5 | +0.06 (+0.48%) | 398,865 |
| 13 Feb 2023 | CNY | 12.42 | 12.72 | 12.34 | 12.44 | 12.44 | -0.03 (-0.24%) | 507,898 |
| 10 Feb 2023 | CNY | 12.5 | 12.52 | 12.35 | 12.47 | 12.47 | +0.08 (+0.65%) | 391,768 |
| 9 Feb 2023 | CNY | 12.35 | 12.4 | 12.2 | 12.39 | 12.39 | +0.1 (+0.81%) | 440,556 |
| 8 Feb 2023 | CNY | 12.4 | 12.4 | 12.18 | 12.29 | 12.29 | 0.0 (0.0%) | 374,902 |
| 7 Feb 2023 | CNY | 12.25 | 12.44 | 12.12 | 12.29 | 12.29 | +0.16 (+1.32%) | 395,574 |
| 6 Feb 2023 | CNY | 11.98 | 12.24 | 11.91 | 12.13 | 12.13 | +0.06 (+0.50%) | 398,589 |
| 3 Feb 2023 | CNY | 11.91 | 12.15 | 11.89 | 12.07 | 12.07 | +0.09 (+0.75%) | 692,651 |
| 2 Feb 2023 | CNY | 12.04 | 12.18 | 11.9 | 11.98 | 11.98 | -0.06 (-0.50%) | 510,163 |
| 1 Feb 2023 | CNY | 11.9 | 12.15 | 11.85 | 12.04 | 12.04 | +0.12 (+1.01%) | 757,223 |
| 31 Jan 2023 | CNY | 11.68 | 11.92 | 11.61 | 11.92 | 11.92 | +0.14 (+1.19%) | 793,511 |
| 30 Jan 2023 | CNY | 11.61 | 11.83 | 11.61 | 11.78 | 11.78 | +0.28 (+2.43%) | 716,892 |
| 20 Jan 2023 | CNY | 11.37 | 11.58 | 11.31 | 11.5 | 11.5 | +0.13 (+1.14%) | 468,548 |
| 19 Jan 2023 | CNY | 11.21 | 11.44 | 11.15 | 11.37 | 11.37 | +0.11 (+0.98%) | 377,941 |
| 18 Jan 2023 | CNY | 11.24 | 11.33 | 11.08 | 11.26 | 11.26 | +0.1 (+0.90%) | 341,894 |
| 17 Jan 2023 | CNY | 11.22 | 11.53 | 11.13 | 11.16 | 11.16 | -0.03 (-0.27%) | 335,381 |
| 16 Jan 2023 | CNY | 10.95 | 11.25 | 10.92 | 11.19 | 11.19 | +0.2 (+1.82%) | 485,312 |
| 13 Jan 2023 | CNY | 10.96 | 11.05 | 10.87 | 10.99 | 10.99 | -0.04 (-0.36%) | 270,016 |
| 12 Jan 2023 | CNY | 11.04 | 11.27 | 10.98 | 11.03 | 11.03 | -0.01 (-0.09%) | 321,074 |
| 11 Jan 2023 | CNY | 11.16 | 11.33 | 11.02 | 11.04 | 11.04 | -0.12 (-1.08%) | 414,187 |
| 10 Jan 2023 | CNY | 11.13 | 11.33 | 11.13 | 11.16 | 11.16 | -0.05 (-0.45%) | 294,825 |
| 9 Jan 2023 | CNY | 11.26 | 11.35 | 11.11 | 11.21 | 11.21 | +0.03 (+0.27%) | 373,128 |
| 6 Jan 2023 | CNY | 11.18 | 11.26 | 11.07 | 11.18 | 11.18 | +0.01 (+0.09%) | 390,780 |
| 5 Jan 2023 | CNY | 11.15 | 11.2 | 11.06 | 11.17 | 11.17 | +0.06 (+0.54%) | 494,130 |
| 4 Jan 2023 | CNY | 10.97 | 11.12 | 10.92 | 11.11 | 11.11 | +0.16 (+1.46%) | 505,408 |
| 3 Jan 2023 | CNY | 10.79 | 10.99 | 10.69 | 10.95 | 10.95 | +0.14 (+1.30%) | 938,789 |
| 30 Dec 2022 | CNY | 10.7 | 10.9 | 10.56 | 10.81 | 10.81 | +0.25 (+2.37%) | 338,313 |
| 29 Dec 2022 | CNY | 10.7 | 10.78 | 10.53 | 10.56 | 10.56 | -0.03 (-0.28%) | 240,533 |
| 28 Dec 2022 | CNY | 10.71 | 10.86 | 10.57 | 10.59 | 10.59 | -0.24 (-2.22%) | 471,617 |
| 27 Dec 2022 | CNY | 10.99 | 10.99 | 10.68 | 10.83 | 10.83 | 0.0 (0.0%) | 208,864 |
