| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11.44 | 11.52 | 11.14 | 11.3 | 11.3 | -0.11 (-0.96%) | 8,473,248 |
| 3 Jan 2023 | CNY | 11.03 | 11.5 | 10.91 | 11.41 | 11.41 | +0.31 (+2.79%) | 10,545,874 |
| 30 Dec 2022 | CNY | 10.95 | 11.12 | 10.83 | 11.1 | 11.1 | +0.25 (+2.30%) | 6,802,225 |
| 29 Dec 2022 | CNY | 10.98 | 11.05 | 10.81 | 10.85 | 10.85 | -0.14 (-1.27%) | 4,235,236 |
| 28 Dec 2022 | CNY | 11.11 | 11.16 | 10.93 | 10.99 | 10.99 | -0.19 (-1.70%) | 4,154,256 |
| 27 Dec 2022 | CNY | 11 | 11.23 | 10.89 | 11.18 | 11.18 | +0.17 (+1.54%) | 5,631,733 |
| 26 Dec 2022 | CNY | 10.77 | 11.03 | 10.73 | 11.01 | 11.01 | +0.25 (+2.32%) | 5,685,248 |
| 23 Dec 2022 | CNY | 10.71 | 10.91 | 10.7 | 10.76 | 10.76 | -0.14 (-1.28%) | 3,625,740 |
| 22 Dec 2022 | CNY | 11.08 | 11.14 | 10.81 | 10.9 | 10.9 | -0.15 (-1.36%) | 6,178,570 |
| 21 Dec 2022 | CNY | 11.04 | 11.25 | 10.93 | 11.05 | 11.05 | -0.05 (-0.45%) | 5,067,096 |
| 20 Dec 2022 | CNY | 11.03 | 11.28 | 10.99 | 11.1 | 11.1 | +0.11 (+1.00%) | 5,682,514 |
| 19 Dec 2022 | CNY | 11.6 | 11.64 | 10.91 | 10.99 | 10.99 | -0.59 (-5.09%) | 7,860,236 |
| 16 Dec 2022 | CNY | 11.45 | 11.73 | 11.33 | 11.58 | 11.58 | +0.13 (+1.14%) | 9,618,747 |
| 15 Dec 2022 | CNY | 11.2 | 11.53 | 11.09 | 11.45 | 11.45 | +0.34 (+3.06%) | 6,594,824 |
| 14 Dec 2022 | CNY | 11.21 | 11.33 | 11.07 | 11.11 | 11.11 | -0.1 (-0.89%) | 4,344,022 |
| 13 Dec 2022 | CNY | 11.37 | 11.42 | 11.16 | 11.21 | 11.21 | -0.16 (-1.41%) | 4,589,017 |
| 12 Dec 2022 | CNY | 11.45 | 11.46 | 11.19 | 11.37 | 11.37 | -0.11 (-0.96%) | 5,666,216 |
| 9 Dec 2022 | CNY | 11.4 | 11.67 | 11.4 | 11.48 | 11.48 | +0.06 (+0.53%) | 6,330,236 |
| 8 Dec 2022 | CNY | 11.56 | 11.63 | 11.41 | 11.42 | 11.42 | -0.22 (-1.89%) | 4,522,664 |
| 7 Dec 2022 | CNY | 11.5 | 11.72 | 11.5 | 11.64 | 11.64 | -0.05 (-0.43%) | 4,658,772 |
| 6 Dec 2022 | CNY | 11.75 | 11.83 | 11.58 | 11.69 | 11.69 | -0.14 (-1.18%) | 5,725,030 |
| 5 Dec 2022 | CNY | 11.98 | 11.99 | 11.75 | 11.83 | 11.83 | -0.07 (-0.59%) | 6,838,404 |
| 2 Dec 2022 | CNY | 12.07 | 12.1 | 11.88 | 11.9 | 11.9 | -0.17 (-1.41%) | 4,786,772 |
| 1 Dec 2022 | CNY | 11.96 | 12.15 | 11.87 | 12.07 | 12.07 | +0.23 (+1.94%) | 5,685,984 |
| 30 Nov 2022 | CNY | 11.91 | 12.05 | 11.8 | 11.84 | 11.84 | -0.1 (-0.84%) | 6,156,228 |
| 29 Nov 2022 | CNY | 11.69 | 12.08 | 11.66 | 11.94 | 11.94 | +0.26 (+2.23%) | 6,424,857 |
| 28 Nov 2022 | CNY | 11.83 | 11.88 | 11.52 | 11.68 | 11.68 | -0.21 (-1.77%) | 6,337,879 |
| 25 Nov 2022 | CNY | 12.24 | 12.24 | 11.7 | 11.89 | 11.89 | -0.32 (-2.62%) | 5,897,843 |
| 24 Nov 2022 | CNY | 12.25 | 12.31 | 12.1 | 12.21 | 12.21 | +0.04 (+0.33%) | 4,304,596 |
| 23 Nov 2022 | CNY | 11.95 | 12.24 | 11.85 | 12.17 | 12.17 | +0.26 (+2.18%) | 6,798,823 |
