| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | CNY | 10.72 | 10.83 | 10.68 | 10.79 | 10.79 | 0.0 (0.0%) | 5,677,388 |
| 18 Jan 2023 | CNY | 10.97 | 10.99 | 10.75 | 10.79 | 10.79 | -0.08 (-0.74%) | 7,472,853 |
| 17 Jan 2023 | CNY | 11.3 | 11.46 | 10.77 | 10.87 | 10.87 | -0.1 (-0.91%) | 15,531,672 |
| 16 Jan 2023 | CNY | 10.93 | 11.04 | 10.82 | 10.97 | 10.97 | +0.16 (+1.48%) | 7,312,733 |
| 13 Jan 2023 | CNY | 11 | 11.04 | 10.72 | 10.81 | 10.81 | -0.15 (-1.37%) | 10,302,727 |
| 12 Jan 2023 | CNY | 11.13 | 11.18 | 10.96 | 10.96 | 10.96 | -0.14 (-1.26%) | 8,005,821 |
| 11 Jan 2023 | CNY | 11.15 | 11.35 | 11.08 | 11.1 | 11.1 | -0.07 (-0.63%) | 10,474,514 |
| 10 Jan 2023 | CNY | 11.35 | 11.47 | 11.13 | 11.17 | 11.17 | -0.24 (-2.10%) | 14,221,076 |
| 9 Jan 2023 | CNY | 11.25 | 11.59 | 11.05 | 11.41 | 11.41 | +0.28 (+2.52%) | 23,782,560 |
| 6 Jan 2023 | CNY | 10.84 | 11.52 | 10.79 | 11.13 | 11.13 | +0.24 (+2.20%) | 27,333,141 |
| 5 Jan 2023 | CNY | 10.69 | 11.08 | 10.63 | 10.89 | 10.89 | +0.2 (+1.87%) | 10,812,099 |
| 4 Jan 2023 | CNY | 10.8 | 10.88 | 10.64 | 10.69 | 10.69 | -0.1 (-0.93%) | 7,760,494 |
| 3 Jan 2023 | CNY | 10.38 | 10.93 | 10.36 | 10.79 | 10.79 | +0.33 (+3.15%) | 11,176,185 |
| 30 Dec 2022 | CNY | 10.57 | 10.65 | 10.43 | 10.46 | 10.46 | -0.12 (-1.13%) | 8,340,421 |
| 29 Dec 2022 | CNY | 10.8 | 10.86 | 10.58 | 10.58 | 10.58 | -0.53 (-4.77%) | 17,915,425 |
| 28 Dec 2022 | CNY | 10.6 | 11.5 | 10.53 | 11.11 | 11.11 | +0.52 (+4.91%) | 30,978,492 |
| 27 Dec 2022 | CNY | 10.59 | 10.71 | 10.43 | 10.59 | 10.59 | -0.04 (-0.38%) | 6,564,447 |
| 26 Dec 2022 | CNY | 10.25 | 10.65 | 10.25 | 10.63 | 10.63 | +0.39 (+3.81%) | 8,401,303 |
| 23 Dec 2022 | CNY | 10.18 | 10.36 | 10.1 | 10.24 | 10.24 | -0.09 (-0.87%) | 7,267,891 |
| 22 Dec 2022 | CNY | 10.75 | 10.81 | 9.64 | 10.33 | 10.33 | -0.38 (-3.55%) | 12,287,206 |
| 21 Dec 2022 | CNY | 11.15 | 11.19 | 10.58 | 10.71 | 10.71 | -0.5 (-4.46%) | 12,149,172 |
| 20 Dec 2022 | CNY | 11.07 | 11.34 | 10.81 | 11.21 | 11.21 | +0.07 (+0.63%) | 8,190,700 |
| 19 Dec 2022 | CNY | 11.33 | 11.41 | 11.1 | 11.14 | 11.14 | -0.2 (-1.76%) | 8,493,404 |
| 16 Dec 2022 | CNY | 11.64 | 11.64 | 11.33 | 11.34 | 11.34 | -0.33 (-2.83%) | 11,342,605 |
| 15 Dec 2022 | CNY | 11.55 | 11.73 | 11.54 | 11.67 | 11.67 | +0.15 (+1.30%) | 7,561,535 |
| 14 Dec 2022 | CNY | 11.51 | 11.7 | 11.49 | 11.52 | 11.52 | -0.1 (-0.86%) | 9,637,640 |
| 13 Dec 2022 | CNY | 11.71 | 11.79 | 11.61 | 11.62 | 11.62 | -0.09 (-0.77%) | 9,932,700 |
| 12 Dec 2022 | CNY | 11.9 | 11.91 | 11.63 | 11.71 | 11.71 | -0.26 (-2.17%) | 11,510,476 |
| 9 Dec 2022 | CNY | 11.86 | 12.01 | 11.77 | 11.97 | 11.97 | +0.1 (+0.84%) | 11,193,709 |
| 8 Dec 2022 | CNY | 11.88 | 12.01 | 11.82 | 11.87 | 11.87 | -0.06 (-0.50%) | 10,777,600 |
