| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 9.59 | 9.6 | 9.41 | 9.46 | 9.46 | -0.09 (-0.94%) | 2,841,500 |
| 3 Jan 2023 | CNY | 9.36 | 9.56 | 9.36 | 9.55 | 9.55 | +0.19 (+2.03%) | 3,196,400 |
| 30 Dec 2022 | CNY | 9.31 | 9.44 | 9.27 | 9.36 | 9.36 | +0.12 (+1.30%) | 2,671,758 |
| 29 Dec 2022 | CNY | 9.29 | 9.42 | 9.24 | 9.24 | 9.24 | -0.14 (-1.49%) | 2,549,900 |
| 28 Dec 2022 | CNY | 9.66 | 9.66 | 9.36 | 9.38 | 9.38 | -0.26 (-2.70%) | 3,114,840 |
| 27 Dec 2022 | CNY | 9.43 | 9.68 | 9.37 | 9.64 | 9.64 | +0.19 (+2.01%) | 3,497,607 |
| 26 Dec 2022 | CNY | 9.41 | 9.56 | 9.35 | 9.45 | 9.45 | +0.04 (+0.43%) | 2,840,900 |
| 23 Dec 2022 | CNY | 9.53 | 9.58 | 9.28 | 9.41 | 9.41 | -0.09 (-0.95%) | 3,435,797 |
| 22 Dec 2022 | CNY | 9.64 | 9.82 | 9.48 | 9.5 | 9.5 | -0.21 (-2.16%) | 3,676,445 |
| 21 Dec 2022 | CNY | 9.82 | 9.88 | 9.67 | 9.71 | 9.71 | -0.13 (-1.32%) | 3,125,089 |
| 20 Dec 2022 | CNY | 9.72 | 10.04 | 9.66 | 9.84 | 9.84 | +0.07 (+0.72%) | 4,407,398 |
| 19 Dec 2022 | CNY | 10.13 | 10.21 | 9.71 | 9.77 | 9.77 | -0.36 (-3.55%) | 5,744,359 |
| 16 Dec 2022 | CNY | 10.24 | 10.27 | 10 | 10.13 | 10.13 | -0.15 (-1.46%) | 4,900,810 |
| 15 Dec 2022 | CNY | 10.21 | 10.48 | 10.2 | 10.28 | 10.28 | +0.1 (+0.98%) | 5,356,833 |
| 14 Dec 2022 | CNY | 10.55 | 10.55 | 10.17 | 10.18 | 10.18 | -0.29 (-2.77%) | 5,309,944 |
| 13 Dec 2022 | CNY | 10.42 | 10.59 | 10.3 | 10.47 | 10.47 | 0.0 (0.0%) | 4,252,173 |
| 12 Dec 2022 | CNY | 10.31 | 10.55 | 10.21 | 10.47 | 10.47 | +0.16 (+1.55%) | 5,234,684 |
| 9 Dec 2022 | CNY | 10.65 | 10.65 | 10.31 | 10.31 | 10.31 | -0.35 (-3.28%) | 7,085,600 |
| 8 Dec 2022 | CNY | 10.78 | 11 | 10.5 | 10.66 | 10.66 | -0.09 (-0.84%) | 7,293,877 |
| 7 Dec 2022 | CNY | 10.81 | 10.87 | 10.45 | 10.75 | 10.75 | -0.14 (-1.29%) | 9,240,997 |
| 6 Dec 2022 | CNY | 10.74 | 10.96 | 10.61 | 10.89 | 10.89 | +0.13 (+1.21%) | 8,200,187 |
| 5 Dec 2022 | CNY | 10.69 | 10.91 | 10.66 | 10.76 | 10.76 | +0.07 (+0.65%) | 6,809,493 |
| 2 Dec 2022 | CNY | 10.58 | 10.73 | 10.46 | 10.69 | 10.69 | +0.09 (+0.85%) | 5,777,721 |
| 1 Dec 2022 | CNY | 10.71 | 10.82 | 10.55 | 10.6 | 10.6 | -0.09 (-0.84%) | 6,009,703 |
| 30 Nov 2022 | CNY | 10.53 | 11.1 | 10.42 | 10.69 | 10.69 | +0.12 (+1.14%) | 10,393,802 |
| 29 Nov 2022 | CNY | 10.37 | 10.64 | 10.37 | 10.57 | 10.57 | +0.21 (+2.03%) | 6,685,000 |
| 28 Nov 2022 | CNY | 10.36 | 10.47 | 10.04 | 10.36 | 10.36 | -0.1 (-0.96%) | 8,728,600 |
| 25 Nov 2022 | CNY | 10.77 | 10.79 | 10.4 | 10.46 | 10.46 | -0.38 (-3.51%) | 9,516,116 |
| 24 Nov 2022 | CNY | 11 | 11.16 | 10.75 | 10.84 | 10.84 | -0.36 (-3.21%) | 10,904,102 |
| 23 Nov 2022 | CNY | 11 | 11.5 | 10.69 | 11.2 | 11.2 | +0.28 (+2.56%) | 18,268,009 |
