| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 10.3 | 10.64 | 10.2 | 10.6 | 10.6 | +0.3 (+2.91%) | 37,217,053 |
| 23 Dec 2022 | CNY | 10.52 | 10.75 | 10.26 | 10.3 | 10.3 | -0.42 (-3.92%) | 49,151,242 |
| 22 Dec 2022 | CNY | 10.77 | 11.02 | 10.69 | 10.72 | 10.72 | -0.09 (-0.83%) | 35,246,162 |
| 21 Dec 2022 | CNY | 11.19 | 11.22 | 10.72 | 10.81 | 10.81 | -0.13 (-1.19%) | 50,475,866 |
| 20 Dec 2022 | CNY | 11.08 | 11.11 | 10.78 | 10.94 | 10.94 | -0.17 (-1.53%) | 50,136,055 |
| 19 Dec 2022 | CNY | 11.53 | 11.62 | 11 | 11.11 | 11.11 | -0.37 (-3.22%) | 47,156,592 |
| 16 Dec 2022 | CNY | 11.45 | 11.57 | 11.32 | 11.48 | 11.48 | -0.17 (-1.46%) | 48,969,123 |
| 15 Dec 2022 | CNY | 12.2 | 12.28 | 11.46 | 11.65 | 11.65 | -0.72 (-5.82%) | 109,288,919 |
| 14 Dec 2022 | CNY | 12.37 | 12.85 | 12.16 | 12.37 | 12.37 | -0.01 (-0.08%) | 73,976,873 |
| 13 Dec 2022 | CNY | 12 | 12.55 | 11.83 | 12.38 | 12.38 | +0.25 (+2.06%) | 85,768,392 |
| 12 Dec 2022 | CNY | 14.3 | 14.3 | 11.82 | 12.13 | 12.13 | -0.96 (-7.33%) | 173,151,214 |
| 9 Dec 2022 | CNY | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 8 Dec 2022 | CNY | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 7 Dec 2022 | CNY | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 6 Dec 2022 | CNY | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 5 Dec 2022 | CNY | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
| 2 Dec 2022 | CNY | 14.94 | 15.05 | 13.09 | 13.09 | 13.09 | -1.45 (-9.97%) | 104,911,299 |
| 1 Dec 2022 | CNY | 14.35 | 14.7 | 14.2 | 14.54 | 14.54 | +0.24 (+1.68%) | 42,679,673 |
| 30 Nov 2022 | CNY | 14.94 | 14.94 | 13.93 | 14.3 | 14.3 | -0.73 (-4.86%) | 82,483,601 |
| 29 Nov 2022 | CNY | 15.01 | 15.29 | 14.76 | 15.03 | 15.03 | -0.26 (-1.70%) | 42,977,007 |
| 28 Nov 2022 | CNY | 15.5 | 15.61 | 15.07 | 15.29 | 15.29 | -0.27 (-1.74%) | 25,099,590 |
| 25 Nov 2022 | CNY | 15.33 | 15.9 | 15.3 | 15.56 | 15.56 | +0.16 (+1.04%) | 24,335,855 |
| 24 Nov 2022 | CNY | 15.36 | 15.56 | 15.11 | 15.4 | 15.4 | +0.42 (+2.80%) | 29,756,288 |
| 23 Nov 2022 | CNY | 14.9 | 15.23 | 14.74 | 14.98 | 14.98 | +0.08 (+0.54%) | 18,023,227 |
| 22 Nov 2022 | CNY | 15 | 15.25 | 14.84 | 14.9 | 14.9 | -0.21 (-1.39%) | 21,721,329 |
| 21 Nov 2022 | CNY | 14.5 | 15.23 | 14.27 | 15.11 | 15.11 | +0.42 (+2.86%) | 29,882,210 |
| 18 Nov 2022 | CNY | 14.51 | 14.85 | 14.44 | 14.69 | 14.69 | -0.09 (-0.61%) | 22,070,497 |
| 17 Nov 2022 | CNY | 15.3 | 15.36 | 14.38 | 14.78 | 14.78 | -0.76 (-4.89%) | 60,348,115 |
| 16 Nov 2022 | CNY | 15.15 | 15.79 | 14.95 | 15.54 | 15.54 | +0.52 (+3.46%) | 35,284,667 |
| 15 Nov 2022 | CNY | 15.1 | 15.3 | 14.85 | 15.02 | 15.02 | +0.01 (+0.07%) | 38,166,261 |
