| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11 | 11.1 | 10.86 | 10.88 | 10.88 | -0.24 (-2.16%) | 29,763,679 |
| 3 Jan 2023 | CNY | 11.1 | 11.19 | 10.8 | 11.12 | 11.12 | 0.0 (0.0%) | 34,815,835 |
| 30 Dec 2022 | CNY | 11.19 | 11.31 | 10.97 | 11.12 | 11.12 | -0.01 (-0.09%) | 33,344,858 |
| 29 Dec 2022 | CNY | 11.12 | 11.24 | 10.99 | 11.13 | 11.13 | -0.08 (-0.71%) | 32,608,038 |
| 28 Dec 2022 | CNY | 11.31 | 11.54 | 11.15 | 11.21 | 11.21 | -0.19 (-1.67%) | 37,135,432 |
| 27 Dec 2022 | CNY | 10.8 | 11.63 | 10.8 | 11.4 | 11.4 | +0.58 (+5.36%) | 54,733,883 |
| 26 Dec 2022 | CNY | 10.59 | 10.88 | 10.5 | 10.82 | 10.82 | +0.28 (+2.66%) | 39,054,147 |
| 23 Dec 2022 | CNY | 10.49 | 10.61 | 10.42 | 10.54 | 10.54 | -0.05 (-0.47%) | 22,189,400 |
| 22 Dec 2022 | CNY | 10.95 | 11.08 | 10.53 | 10.59 | 10.59 | -0.36 (-3.29%) | 43,355,316 |
| 21 Dec 2022 | CNY | 11.21 | 11.25 | 10.89 | 10.95 | 10.95 | -0.17 (-1.53%) | 29,443,133 |
| 20 Dec 2022 | CNY | 11.32 | 11.35 | 10.95 | 11.12 | 11.12 | -0.24 (-2.11%) | 36,089,874 |
| 19 Dec 2022 | CNY | 11.78 | 11.85 | 11.26 | 11.36 | 11.36 | -0.36 (-3.07%) | 35,567,080 |
| 16 Dec 2022 | CNY | 11.52 | 11.79 | 11.47 | 11.72 | 11.72 | +0.03 (+0.26%) | 33,323,220 |
| 15 Dec 2022 | CNY | 11.83 | 11.88 | 11.55 | 11.69 | 11.69 | -0.25 (-2.09%) | 43,838,051 |
| 14 Dec 2022 | CNY | 11.8 | 12.22 | 11.79 | 11.94 | 11.94 | +0.15 (+1.27%) | 40,391,326 |
| 13 Dec 2022 | CNY | 11.69 | 11.95 | 11.62 | 11.79 | 11.79 | -0.01 (-0.08%) | 37,023,447 |
| 12 Dec 2022 | CNY | 12.1 | 12.3 | 11.68 | 11.8 | 11.8 | -0.5 (-4.07%) | 77,600,355 |
| 9 Dec 2022 | CNY | 11.8 | 12.4 | 11.68 | 12.3 | 12.3 | +0.61 (+5.22%) | 115,527,797 |
| 8 Dec 2022 | CNY | 11.53 | 11.8 | 11.39 | 11.69 | 11.69 | +0.04 (+0.34%) | 60,022,142 |
| 7 Dec 2022 | CNY | 11.89 | 11.92 | 11.44 | 11.65 | 11.65 | -0.27 (-2.27%) | 96,482,442 |
| 6 Dec 2022 | CNY | 11.6 | 12.04 | 11.51 | 11.92 | 11.92 | +0.21 (+1.79%) | 123,613,252 |
| 5 Dec 2022 | CNY | 10.85 | 11.78 | 10.85 | 11.71 | 11.71 | +1 (+9.34%) | 165,037,226 |
| 2 Dec 2022 | CNY | 10.85 | 10.89 | 10.65 | 10.71 | 10.71 | -0.16 (-1.47%) | 36,964,808 |
| 1 Dec 2022 | CNY | 10.95 | 11.15 | 10.77 | 10.87 | 10.87 | +0.23 (+2.16%) | 88,025,601 |
| 30 Nov 2022 | CNY | 10.53 | 10.74 | 10.51 | 10.64 | 10.64 | -0.01 (-0.09%) | 41,403,578 |
| 29 Nov 2022 | CNY | 10.23 | 10.78 | 10.18 | 10.65 | 10.65 | +0.57 (+5.65%) | 87,641,891 |
| 28 Nov 2022 | CNY | 10.04 | 10.19 | 9.86 | 10.08 | 10.08 | -0.12 (-1.18%) | 35,313,992 |
| 25 Nov 2022 | CNY | 10.09 | 10.28 | 10 | 10.2 | 10.2 | +0.07 (+0.69%) | 30,748,494 |
| 24 Nov 2022 | CNY | 10.29 | 10.31 | 10.11 | 10.13 | 10.13 | -0.02 (-0.20%) | 23,516,840 |
| 23 Nov 2022 | CNY | 10.16 | 10.24 | 10.08 | 10.15 | 10.15 | +0.03 (+0.30%) | 25,303,366 |
