| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11.56 | 11.63 | 11.27 | 11.4 | 11.4 | -0.16 (-1.38%) | 5,021,356 |
| 3 Jan 2023 | CNY | 11.09 | 11.59 | 11.02 | 11.56 | 11.56 | +0.49 (+4.43%) | 8,766,000 |
| 30 Dec 2022 | CNY | 11.12 | 11.28 | 11.02 | 11.07 | 11.07 | -0.06 (-0.54%) | 5,089,405 |
| 29 Dec 2022 | CNY | 11.09 | 11.2 | 11.03 | 11.13 | 11.13 | -0.01 (-0.09%) | 4,613,200 |
| 28 Dec 2022 | CNY | 11.17 | 11.25 | 11.04 | 11.14 | 11.14 | -0.14 (-1.24%) | 5,013,220 |
| 27 Dec 2022 | CNY | 11.12 | 11.57 | 11.02 | 11.28 | 11.28 | +0.22 (+1.99%) | 11,010,609 |
| 26 Dec 2022 | CNY | 10.56 | 11.09 | 10.56 | 11.06 | 11.06 | +0.54 (+5.13%) | 8,124,673 |
| 23 Dec 2022 | CNY | 10.57 | 10.69 | 10.47 | 10.52 | 10.52 | -0.18 (-1.68%) | 5,058,562 |
| 22 Dec 2022 | CNY | 10.98 | 10.98 | 10.61 | 10.7 | 10.7 | -0.11 (-1.02%) | 4,909,394 |
| 21 Dec 2022 | CNY | 11.13 | 11.15 | 10.66 | 10.81 | 10.81 | -0.33 (-2.96%) | 9,184,649 |
| 20 Dec 2022 | CNY | 11.08 | 11.17 | 10.96 | 11.14 | 11.14 | +0.06 (+0.54%) | 5,904,927 |
| 19 Dec 2022 | CNY | 11.45 | 11.52 | 10.96 | 11.08 | 11.08 | -0.43 (-3.74%) | 9,601,434 |
| 16 Dec 2022 | CNY | 11.9 | 11.9 | 11.43 | 11.51 | 11.51 | -0.49 (-4.08%) | 10,485,532 |
| 15 Dec 2022 | CNY | 11.88 | 12.06 | 11.79 | 12 | 12 | +0.07 (+0.59%) | 8,040,113 |
| 14 Dec 2022 | CNY | 12.34 | 12.34 | 11.87 | 11.93 | 11.93 | -0.28 (-2.29%) | 9,888,099 |
| 13 Dec 2022 | CNY | 12.52 | 12.55 | 12.16 | 12.21 | 12.21 | -0.31 (-2.48%) | 8,858,600 |
| 12 Dec 2022 | CNY | 12.72 | 12.89 | 12.49 | 12.52 | 12.52 | -0.28 (-2.19%) | 9,209,201 |
| 9 Dec 2022 | CNY | 13.15 | 13.16 | 12.75 | 12.8 | 12.8 | -0.33 (-2.51%) | 8,785,904 |
| 8 Dec 2022 | CNY | 13.29 | 13.4 | 13.11 | 13.13 | 13.13 | -0.2 (-1.50%) | 7,380,021 |
| 7 Dec 2022 | CNY | 13.13 | 13.63 | 13.09 | 13.33 | 13.33 | +0.12 (+0.91%) | 13,767,172 |
| 6 Dec 2022 | CNY | 12.98 | 13.44 | 12.81 | 13.21 | 13.21 | +0.09 (+0.69%) | 14,759,446 |
| 5 Dec 2022 | CNY | 12.84 | 13.13 | 12.7 | 13.12 | 13.12 | +0.49 (+3.88%) | 12,498,937 |
| 2 Dec 2022 | CNY | 12.6 | 12.85 | 12.52 | 12.63 | 12.63 | -0.09 (-0.71%) | 7,249,937 |
| 1 Dec 2022 | CNY | 12.94 | 12.97 | 12.66 | 12.72 | 12.72 | +0.01 (+0.08%) | 8,921,485 |
| 30 Nov 2022 | CNY | 12.78 | 12.87 | 12.56 | 12.71 | 12.71 | -0.08 (-0.63%) | 8,304,934 |
| 29 Nov 2022 | CNY | 12.25 | 12.97 | 12.19 | 12.79 | 12.79 | +0.52 (+4.24%) | 12,115,472 |
| 28 Nov 2022 | CNY | 12.25 | 12.41 | 12.11 | 12.27 | 12.27 | -0.23 (-1.84%) | 6,741,105 |
| 25 Nov 2022 | CNY | 12.71 | 12.78 | 12.46 | 12.5 | 12.5 | -0.34 (-2.65%) | 8,124,400 |
| 24 Nov 2022 | CNY | 13.04 | 13.26 | 12.76 | 12.84 | 12.84 | -0.32 (-2.43%) | 9,991,983 |
| 23 Nov 2022 | CNY | 12.96 | 13.32 | 12.48 | 13.16 | 13.16 | +0.06 (+0.46%) | 17,864,245 |
