| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.69 | 10.83 | 10.54 | 10.79 | 10.79 | +0.11 (+1.03%) | 40,865,230 |
| 4 Jan 2023 | CNY | 10.73 | 10.8 | 10.55 | 10.68 | 10.68 | -0.05 (-0.47%) | 42,602,796 |
| 3 Jan 2023 | CNY | 10.2 | 10.78 | 10.13 | 10.73 | 10.73 | +0.53 (+5.20%) | 62,498,521 |
| 30 Dec 2022 | CNY | 10.2 | 10.39 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 23,162,992 |
| 29 Dec 2022 | CNY | 10.04 | 10.43 | 10.02 | 10.2 | 10.2 | +0.1 (+0.99%) | 32,769,075 |
| 28 Dec 2022 | CNY | 10.3 | 10.3 | 10.04 | 10.1 | 10.1 | -0.25 (-2.42%) | 26,414,429 |
| 27 Dec 2022 | CNY | 10.36 | 10.44 | 10.2 | 10.35 | 10.35 | -0.01 (-0.10%) | 21,313,608 |
| 26 Dec 2022 | CNY | 10.18 | 10.39 | 10.13 | 10.36 | 10.36 | +0.18 (+1.77%) | 24,453,920 |
| 23 Dec 2022 | CNY | 10.1 | 10.37 | 10.02 | 10.18 | 10.18 | +0.01 (+0.10%) | 23,852,690 |
| 22 Dec 2022 | CNY | 10.41 | 10.45 | 10.16 | 10.17 | 10.17 | -0.14 (-1.36%) | 24,080,821 |
| 21 Dec 2022 | CNY | 10.43 | 10.56 | 10.23 | 10.31 | 10.31 | -0.14 (-1.34%) | 24,858,334 |
| 20 Dec 2022 | CNY | 10.8 | 10.86 | 10.33 | 10.45 | 10.45 | -0.19 (-1.79%) | 34,801,002 |
| 19 Dec 2022 | CNY | 10.83 | 10.92 | 10.59 | 10.64 | 10.64 | -0.19 (-1.75%) | 25,826,927 |
| 16 Dec 2022 | CNY | 11.08 | 11.09 | 10.79 | 10.83 | 10.83 | -0.36 (-3.22%) | 40,984,669 |
| 15 Dec 2022 | CNY | 11.1 | 11.4 | 11.03 | 11.19 | 11.19 | +0.05 (+0.45%) | 39,249,033 |
| 14 Dec 2022 | CNY | 11.08 | 11.34 | 11.03 | 11.14 | 11.14 | +0.17 (+1.55%) | 43,259,949 |
| 13 Dec 2022 | CNY | 11.3 | 11.37 | 10.95 | 10.97 | 10.97 | -0.41 (-3.60%) | 46,413,647 |
| 12 Dec 2022 | CNY | 11.1 | 11.44 | 11.07 | 11.38 | 11.38 | +0.35 (+3.17%) | 61,215,726 |
| 9 Dec 2022 | CNY | 11.35 | 11.37 | 11 | 11.03 | 11.03 | -0.26 (-2.30%) | 78,585,251 |
| 8 Dec 2022 | CNY | 11.68 | 11.74 | 11.28 | 11.29 | 11.29 | -0.51 (-4.32%) | 73,599,276 |
| 7 Dec 2022 | CNY | 12.1 | 12.14 | 11.7 | 11.8 | 11.8 | -0.35 (-2.88%) | 64,326,033 |
| 6 Dec 2022 | CNY | 12.03 | 12.23 | 11.9 | 12.15 | 12.15 | +0.04 (+0.33%) | 61,761,178 |
| 5 Dec 2022 | CNY | 11.88 | 12.29 | 11.81 | 12.11 | 12.11 | +0.23 (+1.94%) | 71,451,194 |
| 2 Dec 2022 | CNY | 12.2 | 12.43 | 11.88 | 11.88 | 11.88 | -0.51 (-4.12%) | 95,096,219 |
| 1 Dec 2022 | CNY | 12 | 12.49 | 11.85 | 12.39 | 12.39 | +0.44 (+3.68%) | 140,161,484 |
| 30 Nov 2022 | CNY | 11.74 | 12.1 | 11.48 | 11.95 | 11.95 | +0.17 (+1.44%) | 100,473,944 |
| 29 Nov 2022 | CNY | 11.62 | 11.93 | 11.51 | 11.78 | 11.78 | +0.03 (+0.26%) | 77,766,138 |
| 28 Nov 2022 | CNY | 11.34 | 11.93 | 11.25 | 11.75 | 11.75 | +0.08 (+0.69%) | 108,179,502 |
| 25 Nov 2022 | CNY | 12.02 | 12.18 | 11.6 | 11.67 | 11.67 | -0.36 (-2.99%) | 105,023,302 |
| 24 Nov 2022 | CNY | 12.51 | 12.63 | 11.92 | 12.03 | 12.03 | -0.59 (-4.68%) | 151,820,310 |
