| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 13.14 | 13.15 | 12.78 | 12.91 | 12.91 | -0.15 (-1.15%) | 1,333,400 |
| 6 Jan 2023 | CNY | 13.21 | 13.4 | 13 | 13.06 | 13.06 | -0.24 (-1.80%) | 1,566,184 |
| 5 Jan 2023 | CNY | 13.54 | 13.54 | 13.21 | 13.3 | 13.3 | -0.16 (-1.19%) | 1,469,400 |
| 4 Jan 2023 | CNY | 12.99 | 13.72 | 12.88 | 13.46 | 13.46 | +0.46 (+3.54%) | 2,293,501 |
| 3 Jan 2023 | CNY | 12.96 | 13.24 | 12.81 | 13 | 13 | 0.0 (0.0%) | 2,144,500 |
| 30 Dec 2022 | CNY | 12.61 | 13.53 | 12.41 | 13 | 13 | +0.41 (+3.26%) | 2,509,204 |
| 29 Dec 2022 | CNY | 12.67 | 12.84 | 12.56 | 12.59 | 12.59 | -0.16 (-1.25%) | 1,170,400 |
| 28 Dec 2022 | CNY | 12.79 | 12.98 | 12.58 | 12.75 | 12.75 | -0.04 (-0.31%) | 1,225,000 |
| 27 Dec 2022 | CNY | 12.62 | 12.86 | 12.55 | 12.79 | 12.79 | +0.01 (+0.08%) | 1,177,068 |
| 26 Dec 2022 | CNY | 13.18 | 13.18 | 12.59 | 12.78 | 12.78 | -0.2 (-1.54%) | 1,594,900 |
| 23 Dec 2022 | CNY | 13.08 | 13.08 | 12.73 | 12.98 | 12.98 | +0.09 (+0.70%) | 1,254,000 |
| 22 Dec 2022 | CNY | 13.11 | 13.18 | 12.7 | 12.89 | 12.89 | -0.16 (-1.23%) | 1,648,200 |
| 21 Dec 2022 | CNY | 13.01 | 13.3 | 12.98 | 13.05 | 13.05 | -0.01 (-0.08%) | 1,250,482 |
| 20 Dec 2022 | CNY | 13.22 | 13.49 | 13.02 | 13.06 | 13.06 | -0.29 (-2.17%) | 1,195,306 |
| 19 Dec 2022 | CNY | 13.68 | 13.85 | 13.18 | 13.35 | 13.35 | -0.33 (-2.41%) | 1,671,784 |
| 16 Dec 2022 | CNY | 13.8 | 13.9 | 13.6 | 13.68 | 13.68 | -0.11 (-0.80%) | 1,398,300 |
| 15 Dec 2022 | CNY | 14.04 | 14.05 | 13.74 | 13.79 | 13.79 | -0.17 (-1.22%) | 1,298,300 |
| 14 Dec 2022 | CNY | 14 | 14.37 | 13.92 | 13.96 | 13.96 | -0.13 (-0.92%) | 1,866,900 |
| 13 Dec 2022 | CNY | 14.13 | 14.18 | 13.88 | 14.09 | 14.09 | +0.03 (+0.21%) | 1,999,180 |
| 12 Dec 2022 | CNY | 13.86 | 14.25 | 13.81 | 14.06 | 14.06 | +0.14 (+1.01%) | 3,353,800 |
| 9 Dec 2022 | CNY | 13.57 | 14.14 | 13.42 | 13.92 | 13.92 | +0.36 (+2.65%) | 3,091,300 |
| 8 Dec 2022 | CNY | 13.8 | 13.8 | 13.4 | 13.56 | 13.56 | -0.09 (-0.66%) | 1,235,700 |
| 7 Dec 2022 | CNY | 13.76 | 13.76 | 13.45 | 13.65 | 13.65 | -0.01 (-0.07%) | 1,411,300 |
| 6 Dec 2022 | CNY | 13.9 | 14 | 13.61 | 13.66 | 13.66 | -0.31 (-2.22%) | 1,974,500 |
| 5 Dec 2022 | CNY | 13.89 | 14.15 | 13.89 | 13.97 | 13.97 | +0.13 (+0.94%) | 2,289,600 |
| 2 Dec 2022 | CNY | 13.79 | 13.94 | 13.66 | 13.84 | 13.84 | +0.12 (+0.87%) | 2,018,035 |
| 1 Dec 2022 | CNY | 13.82 | 14.07 | 13.61 | 13.72 | 13.72 | -0.07 (-0.51%) | 2,070,100 |
| 30 Nov 2022 | CNY | 14.1 | 14.22 | 13.71 | 13.79 | 13.79 | -0.3 (-2.13%) | 2,308,011 |
| 29 Nov 2022 | CNY | 13.99 | 14.29 | 13.83 | 14.09 | 14.09 | +0.29 (+2.10%) | 2,736,411 |
| 28 Nov 2022 | CNY | 13.93 | 13.96 | 13.62 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,913,900 |
