| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 11.77 | 11.89 | 11.63 | 11.88 | 11.88 | +0.2 (+1.71%) | 8,866,336 |
| 5 Jan 2023 | CNY | 11.47 | 11.69 | 11.36 | 11.68 | 11.68 | +0.21 (+1.83%) | 7,640,568 |
| 4 Jan 2023 | CNY | 11.28 | 11.65 | 11.21 | 11.47 | 11.47 | +0.19 (+1.68%) | 6,799,320 |
| 3 Jan 2023 | CNY | 10.96 | 11.31 | 10.91 | 11.28 | 11.28 | +0.2 (+1.81%) | 5,414,784 |
| 30 Dec 2022 | CNY | 10.97 | 11.08 | 10.9 | 11.08 | 11.08 | +0.18 (+1.65%) | 3,022,295 |
| 29 Dec 2022 | CNY | 10.85 | 11.07 | 10.85 | 10.9 | 10.9 | -0.13 (-1.18%) | 2,965,877 |
| 28 Dec 2022 | CNY | 10.97 | 11.36 | 10.83 | 11.03 | 11.03 | +0.03 (+0.27%) | 5,167,310 |
| 27 Dec 2022 | CNY | 10.89 | 11.27 | 10.88 | 11 | 11 | +0.11 (+1.01%) | 3,385,440 |
| 26 Dec 2022 | CNY | 10.77 | 10.9 | 10.73 | 10.89 | 10.89 | +0.17 (+1.59%) | 2,607,039 |
| 23 Dec 2022 | CNY | 10.9 | 10.91 | 10.68 | 10.72 | 10.72 | -0.19 (-1.74%) | 3,852,673 |
| 22 Dec 2022 | CNY | 11.35 | 11.44 | 10.87 | 10.91 | 10.91 | -0.43 (-3.79%) | 5,948,178 |
| 21 Dec 2022 | CNY | 11.53 | 11.59 | 11.25 | 11.34 | 11.34 | -0.2 (-1.73%) | 3,774,300 |
| 20 Dec 2022 | CNY | 11.41 | 11.54 | 11.07 | 11.54 | 11.54 | +0.12 (+1.05%) | 4,752,052 |
| 19 Dec 2022 | CNY | 11.83 | 11.83 | 11.35 | 11.42 | 11.42 | -0.41 (-3.47%) | 5,509,507 |
| 16 Dec 2022 | CNY | 11.7 | 11.93 | 11.51 | 11.83 | 11.83 | +0.04 (+0.34%) | 5,571,364 |
| 15 Dec 2022 | CNY | 11.93 | 11.93 | 11.7 | 11.79 | 11.79 | -0.19 (-1.59%) | 5,470,880 |
| 14 Dec 2022 | CNY | 11.71 | 11.98 | 11.66 | 11.98 | 11.98 | +0.2 (+1.70%) | 7,127,757 |
| 13 Dec 2022 | CNY | 11.62 | 11.94 | 11.62 | 11.78 | 11.78 | +0.07 (+0.60%) | 5,250,800 |
| 12 Dec 2022 | CNY | 12.17 | 12.17 | 11.7 | 11.71 | 11.71 | -0.46 (-3.78%) | 8,277,764 |
| 9 Dec 2022 | CNY | 11.95 | 12.18 | 11.75 | 12.17 | 12.17 | +0.24 (+2.01%) | 8,171,653 |
| 8 Dec 2022 | CNY | 11.99 | 12.06 | 11.87 | 11.93 | 11.93 | -0.13 (-1.08%) | 5,909,200 |
| 7 Dec 2022 | CNY | 12.03 | 12.11 | 11.94 | 12.06 | 12.06 | -0.04 (-0.33%) | 6,808,700 |
| 6 Dec 2022 | CNY | 12.15 | 12.3 | 12.06 | 12.1 | 12.1 | -0.12 (-0.98%) | 10,113,330 |
| 5 Dec 2022 | CNY | 12.3 | 12.36 | 12.1 | 12.22 | 12.22 | +0.04 (+0.33%) | 12,321,345 |
| 2 Dec 2022 | CNY | 12.75 | 12.75 | 12.13 | 12.18 | 12.18 | -0.37 (-2.95%) | 27,101,162 |
| 1 Dec 2022 | CNY | 11.53 | 12.55 | 11.37 | 12.55 | 12.55 | +1.14 (+9.99%) | 14,937,013 |
| 30 Nov 2022 | CNY | 11.26 | 11.71 | 11.22 | 11.41 | 11.41 | +0.16 (+1.42%) | 10,992,013 |
| 29 Nov 2022 | CNY | 11.12 | 11.26 | 11.05 | 11.25 | 11.25 | +0.14 (+1.26%) | 4,969,682 |
| 28 Nov 2022 | CNY | 11.18 | 11.2 | 10.91 | 11.11 | 11.11 | -0.13 (-1.16%) | 5,034,187 |
| 25 Nov 2022 | CNY | 11.57 | 11.58 | 11.2 | 11.24 | 11.24 | -0.33 (-2.85%) | 6,795,220 |
