| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 10.57 | 10.6 | 10.49 | 10.54 | 10.54 | 0.0 (0.0%) | 2,234,900 |
| 3 Jan 2023 | CNY | 10.36 | 10.63 | 10.34 | 10.54 | 10.54 | +0.17 (+1.64%) | 3,123,300 |
| 30 Dec 2022 | CNY | 10.28 | 10.37 | 10.26 | 10.37 | 10.37 | +0.09 (+0.88%) | 1,737,945 |
| 29 Dec 2022 | CNY | 10.34 | 10.37 | 10.25 | 10.28 | 10.28 | -0.05 (-0.48%) | 1,497,159 |
| 28 Dec 2022 | CNY | 10.37 | 10.45 | 10.27 | 10.33 | 10.33 | -0.04 (-0.39%) | 2,534,532 |
| 27 Dec 2022 | CNY | 10.34 | 10.39 | 10.29 | 10.37 | 10.37 | +0.03 (+0.29%) | 1,717,300 |
| 26 Dec 2022 | CNY | 10.11 | 10.34 | 10.11 | 10.34 | 10.34 | +0.15 (+1.47%) | 1,912,546 |
| 23 Dec 2022 | CNY | 10.1 | 10.25 | 10.05 | 10.19 | 10.19 | +0.03 (+0.30%) | 1,712,988 |
| 22 Dec 2022 | CNY | 10.4 | 10.43 | 10.1 | 10.16 | 10.16 | -0.15 (-1.45%) | 2,911,117 |
| 21 Dec 2022 | CNY | 10.42 | 10.46 | 10.3 | 10.31 | 10.31 | -0.11 (-1.06%) | 2,420,987 |
| 20 Dec 2022 | CNY | 10.38 | 10.49 | 10.31 | 10.42 | 10.42 | +0.04 (+0.39%) | 2,709,537 |
| 19 Dec 2022 | CNY | 10.86 | 10.86 | 10.3 | 10.38 | 10.38 | -0.41 (-3.80%) | 6,490,711 |
| 16 Dec 2022 | CNY | 11.01 | 11.02 | 10.76 | 10.79 | 10.79 | -0.31 (-2.79%) | 6,612,863 |
| 15 Dec 2022 | CNY | 11.05 | 11.16 | 11 | 11.1 | 11.1 | -0.1 (-0.89%) | 5,542,703 |
| 14 Dec 2022 | CNY | 11.5 | 11.54 | 11.14 | 11.2 | 11.2 | -0.23 (-2.01%) | 10,331,090 |
| 13 Dec 2022 | CNY | 11.02 | 11.94 | 10.99 | 11.43 | 11.43 | +0.47 (+4.29%) | 18,715,545 |
| 12 Dec 2022 | CNY | 10.95 | 11.03 | 10.88 | 10.96 | 10.96 | -0.01 (-0.09%) | 4,718,328 |
| 9 Dec 2022 | CNY | 11.1 | 11.14 | 10.94 | 10.97 | 10.97 | -0.17 (-1.53%) | 6,119,671 |
| 8 Dec 2022 | CNY | 11.12 | 11.18 | 11.05 | 11.14 | 11.14 | +0.03 (+0.27%) | 4,753,743 |
| 7 Dec 2022 | CNY | 11.22 | 11.33 | 11.08 | 11.11 | 11.11 | -0.19 (-1.68%) | 8,346,440 |
| 6 Dec 2022 | CNY | 11.49 | 11.5 | 11.26 | 11.3 | 11.3 | -0.26 (-2.25%) | 9,820,211 |
| 5 Dec 2022 | CNY | 11.18 | 11.59 | 11.15 | 11.56 | 11.56 | +0.48 (+4.33%) | 17,126,833 |
| 2 Dec 2022 | CNY | 11.06 | 11.2 | 11.05 | 11.08 | 11.08 | -0.05 (-0.45%) | 5,609,924 |
| 1 Dec 2022 | CNY | 11.04 | 11.2 | 11.01 | 11.13 | 11.13 | +0.13 (+1.18%) | 8,178,683 |
| 30 Nov 2022 | CNY | 11.05 | 11.16 | 10.86 | 11 | 11 | -0.07 (-0.63%) | 9,340,170 |
| 29 Nov 2022 | CNY | 11.01 | 11.2 | 10.92 | 11.07 | 11.07 | +0.01 (+0.09%) | 9,035,317 |
| 28 Nov 2022 | CNY | 10.97 | 11.2 | 10.73 | 11.06 | 11.06 | -0.02 (-0.18%) | 9,026,782 |
| 25 Nov 2022 | CNY | 11.32 | 11.39 | 11.05 | 11.08 | 11.08 | -0.25 (-2.21%) | 9,830,256 |
| 24 Nov 2022 | CNY | 11.22 | 11.41 | 11.11 | 11.33 | 11.33 | -0.15 (-1.31%) | 13,373,511 |
| 23 Nov 2022 | CNY | 10.96 | 11.59 | 10.95 | 11.48 | 11.48 | +0.46 (+4.17%) | 22,524,200 |
