| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 11.54 | 11.63 | 10.88 | 10.95 | 10.95 | -0.37 (-3.27%) | 15,403,329 |
| 20 Jan 2023 | CNY | 11.1 | 11.44 | 11.02 | 11.32 | 11.32 | +0.29 (+2.63%) | 9,878,198 |
| 19 Jan 2023 | CNY | 10.75 | 11.22 | 10.7 | 11.03 | 11.03 | +0.22 (+2.04%) | 10,855,498 |
| 18 Jan 2023 | CNY | 11.06 | 11.17 | 10.81 | 10.81 | 10.81 | -0.25 (-2.26%) | 6,457,222 |
| 17 Jan 2023 | CNY | 10.9 | 11.08 | 10.81 | 11.06 | 11.06 | +0.16 (+1.47%) | 6,350,894 |
| 16 Jan 2023 | CNY | 11.03 | 11.06 | 10.88 | 10.9 | 10.9 | -0.15 (-1.36%) | 6,789,213 |
| 13 Jan 2023 | CNY | 10.85 | 11.08 | 10.82 | 11.05 | 11.05 | +0.05 (+0.45%) | 5,602,145 |
| 12 Jan 2023 | CNY | 11.02 | 11.22 | 10.87 | 11 | 11 | -0.03 (-0.27%) | 7,759,410 |
| 11 Jan 2023 | CNY | 11.32 | 11.47 | 11.01 | 11.03 | 11.03 | -0.35 (-3.08%) | 9,042,270 |
| 10 Jan 2023 | CNY | 11.7 | 11.7 | 11.32 | 11.38 | 11.38 | -0.29 (-2.49%) | 9,530,750 |
| 9 Jan 2023 | CNY | 11.49 | 11.8 | 11.38 | 11.67 | 11.67 | +0.33 (+2.91%) | 12,007,746 |
| 6 Jan 2023 | CNY | 11.76 | 11.8 | 11.23 | 11.34 | 11.34 | -0.44 (-3.74%) | 12,606,303 |
| 5 Jan 2023 | CNY | 11.6 | 11.84 | 11.29 | 11.78 | 11.78 | +0.1 (+0.86%) | 11,159,578 |
| 4 Jan 2023 | CNY | 11.49 | 11.84 | 11.39 | 11.68 | 11.68 | +0.13 (+1.13%) | 11,690,367 |
| 3 Jan 2023 | CNY | 11.87 | 12.01 | 11.36 | 11.55 | 11.55 | -0.44 (-3.67%) | 17,467,649 |
| 30 Dec 2022 | CNY | 11.45 | 12.06 | 11.45 | 11.99 | 11.99 | +0.39 (+3.36%) | 16,978,657 |
| 29 Dec 2022 | CNY | 11.66 | 12.05 | 11.42 | 11.6 | 11.6 | -0.52 (-4.29%) | 19,619,085 |
| 28 Dec 2022 | CNY | 11.8 | 12.33 | 11.76 | 12.12 | 12.12 | +0.04 (+0.33%) | 26,060,284 |
| 27 Dec 2022 | CNY | 12.85 | 12.85 | 11.26 | 12.08 | 12.08 | -0.43 (-3.44%) | 41,699,151 |
| 26 Dec 2022 | CNY | 12.23 | 12.97 | 12.03 | 12.51 | 12.51 | +0.44 (+3.65%) | 23,903,737 |
| 23 Dec 2022 | CNY | 12.24 | 12.38 | 11.82 | 12.07 | 12.07 | +0.12 (+1.00%) | 16,500,193 |
| 22 Dec 2022 | CNY | 12.3 | 12.45 | 11.95 | 11.95 | 11.95 | -0.36 (-2.92%) | 17,480,631 |
| 21 Dec 2022 | CNY | 12.11 | 12.45 | 12.04 | 12.31 | 12.31 | +0.21 (+1.74%) | 19,311,228 |
| 20 Dec 2022 | CNY | 12.5 | 12.51 | 11.85 | 12.1 | 12.1 | -0.34 (-2.73%) | 16,417,296 |
| 19 Dec 2022 | CNY | 12.82 | 12.97 | 12.3 | 12.44 | 12.44 | -0.62 (-4.75%) | 25,409,157 |
| 16 Dec 2022 | CNY | 12.8 | 13.5 | 12.59 | 13.06 | 13.06 | -0.02 (-0.15%) | 37,267,972 |
| 15 Dec 2022 | CNY | 12.8 | 13.85 | 12.5 | 13.08 | 13.08 | +0.33 (+2.59%) | 52,789,703 |
| 14 Dec 2022 | CNY | 11.6 | 12.75 | 11.47 | 12.75 | 12.75 | +1.16 (+10.01%) | 43,021,081 |
| 13 Dec 2022 | CNY | 11.23 | 11.97 | 11.17 | 11.59 | 11.59 | +0.3 (+2.66%) | 32,777,381 |
| 12 Dec 2022 | CNY | 11.04 | 11.53 | 11.04 | 11.29 | 11.29 | +0.11 (+0.98%) | 24,530,095 |
