| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.92 | 12.64 | 11.83 | 12.52 | 12.52 | +0.49 (+4.07%) | 3,426,001 |
| 4 Jan 2023 | CNY | 11.85 | 12.24 | 11.84 | 12.03 | 12.03 | +0.19 (+1.60%) | 1,526,000 |
| 3 Jan 2023 | CNY | 11.64 | 11.9 | 11.64 | 11.84 | 11.84 | +0.2 (+1.72%) | 1,074,700 |
| 30 Dec 2022 | CNY | 11.67 | 11.76 | 11.58 | 11.64 | 11.64 | +0.05 (+0.43%) | 605,245 |
| 29 Dec 2022 | CNY | 11.6 | 11.77 | 11.4 | 11.59 | 11.59 | -0.06 (-0.52%) | 877,201 |
| 28 Dec 2022 | CNY | 11.9 | 11.95 | 11.61 | 11.65 | 11.65 | -0.12 (-1.02%) | 686,800 |
| 27 Dec 2022 | CNY | 11.8 | 11.81 | 11.5 | 11.77 | 11.77 | -0.02 (-0.17%) | 985,400 |
| 26 Dec 2022 | CNY | 11.95 | 12.02 | 11.73 | 11.79 | 11.79 | -0.02 (-0.17%) | 735,600 |
| 23 Dec 2022 | CNY | 11.58 | 11.95 | 11.56 | 11.81 | 11.81 | +0.26 (+2.25%) | 1,366,301 |
| 22 Dec 2022 | CNY | 11.81 | 11.86 | 11.48 | 11.55 | 11.55 | -0.2 (-1.70%) | 1,038,600 |
| 21 Dec 2022 | CNY | 11.87 | 12.03 | 11.59 | 11.75 | 11.75 | -0.18 (-1.51%) | 871,200 |
| 20 Dec 2022 | CNY | 11.93 | 11.99 | 11.65 | 11.93 | 11.93 | +0.02 (+0.17%) | 1,003,700 |
| 19 Dec 2022 | CNY | 12.34 | 12.37 | 11.89 | 11.91 | 11.91 | -0.47 (-3.80%) | 1,470,200 |
| 16 Dec 2022 | CNY | 12.12 | 12.47 | 12.06 | 12.38 | 12.38 | +0.18 (+1.48%) | 1,698,500 |
| 15 Dec 2022 | CNY | 12.17 | 12.47 | 12.14 | 12.2 | 12.2 | -0.04 (-0.33%) | 1,029,054 |
| 14 Dec 2022 | CNY | 12.52 | 12.53 | 12.15 | 12.24 | 12.24 | -0.24 (-1.92%) | 1,968,700 |
| 13 Dec 2022 | CNY | 12.67 | 12.8 | 12.37 | 12.48 | 12.48 | -0.19 (-1.50%) | 1,354,301 |
| 12 Dec 2022 | CNY | 12.6 | 12.83 | 12.58 | 12.67 | 12.67 | +0.07 (+0.56%) | 1,743,400 |
| 9 Dec 2022 | CNY | 12.73 | 12.78 | 12.51 | 12.6 | 12.6 | -0.01 (-0.08%) | 1,339,200 |
| 8 Dec 2022 | CNY | 12.74 | 12.85 | 12.54 | 12.61 | 12.61 | -0.13 (-1.02%) | 1,311,500 |
| 7 Dec 2022 | CNY | 12.51 | 12.75 | 12.31 | 12.74 | 12.74 | +0.3 (+2.41%) | 1,629,100 |
| 6 Dec 2022 | CNY | 12.64 | 12.64 | 12.42 | 12.44 | 12.44 | -0.19 (-1.50%) | 1,163,800 |
| 5 Dec 2022 | CNY | 12.7 | 12.77 | 12.54 | 12.63 | 12.63 | +0.01 (+0.08%) | 1,012,600 |
| 2 Dec 2022 | CNY | 12.48 | 12.66 | 12.45 | 12.62 | 12.62 | +0.1 (+0.80%) | 951,167 |
| 1 Dec 2022 | CNY | 12.78 | 12.9 | 12.48 | 12.52 | 12.52 | -0.26 (-2.03%) | 1,537,227 |
| 30 Nov 2022 | CNY | 12.92 | 13.09 | 12.62 | 12.78 | 12.78 | -0.14 (-1.08%) | 1,691,457 |
| 29 Nov 2022 | CNY | 12.65 | 12.99 | 12.5 | 12.92 | 12.92 | +0.44 (+3.53%) | 1,608,100 |
| 28 Nov 2022 | CNY | 12.62 | 12.65 | 12.36 | 12.48 | 12.48 | -0.17 (-1.34%) | 1,828,900 |
| 25 Nov 2022 | CNY | 12.81 | 12.91 | 12.65 | 12.65 | 12.65 | -0.16 (-1.25%) | 1,249,100 |
| 24 Nov 2022 | CNY | 12.78 | 13.29 | 12.66 | 12.81 | 12.81 | -0.04 (-0.31%) | 1,904,600 |
