| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 10.16 | 10.16 | 9.91 | 10.1 | 10.1 | +0.14 (+1.41%) | 2,084,000 |
| 29 Dec 2022 | CNY | 9.95 | 10.08 | 9.92 | 9.96 | 9.96 | -0.05 (-0.50%) | 2,413,400 |
| 28 Dec 2022 | CNY | 10.29 | 10.29 | 9.89 | 10.01 | 10.01 | -0.29 (-2.82%) | 2,654,840 |
| 27 Dec 2022 | CNY | 10.32 | 10.5 | 10.17 | 10.3 | 10.3 | +0.07 (+0.68%) | 1,908,800 |
| 26 Dec 2022 | CNY | 10.07 | 10.29 | 9.98 | 10.23 | 10.23 | +0.21 (+2.10%) | 1,952,200 |
| 23 Dec 2022 | CNY | 10.14 | 10.22 | 9.9 | 10.02 | 10.02 | -0.12 (-1.18%) | 1,804,700 |
| 22 Dec 2022 | CNY | 10.29 | 10.45 | 10.11 | 10.14 | 10.14 | -0.11 (-1.07%) | 2,072,800 |
| 21 Dec 2022 | CNY | 10.3 | 10.39 | 10.17 | 10.25 | 10.25 | 0.0 (0.0%) | 1,852,201 |
| 20 Dec 2022 | CNY | 10.22 | 10.36 | 10.09 | 10.25 | 10.25 | 0.0 (0.0%) | 1,878,200 |
| 19 Dec 2022 | CNY | 10.68 | 10.68 | 10.19 | 10.25 | 10.25 | -0.31 (-2.94%) | 3,027,500 |
| 16 Dec 2022 | CNY | 10.61 | 10.74 | 10.54 | 10.56 | 10.56 | -0.1 (-0.94%) | 2,406,819 |
| 15 Dec 2022 | CNY | 10.8 | 10.96 | 10.65 | 10.66 | 10.66 | -0.11 (-1.02%) | 2,734,619 |
| 14 Dec 2022 | CNY | 10.9 | 10.99 | 10.72 | 10.77 | 10.77 | -0.15 (-1.37%) | 2,537,540 |
| 13 Dec 2022 | CNY | 10.8 | 11.04 | 10.77 | 10.92 | 10.92 | +0.11 (+1.02%) | 2,883,400 |
| 12 Dec 2022 | CNY | 10.78 | 10.92 | 10.73 | 10.81 | 10.81 | -0.05 (-0.46%) | 2,122,763 |
| 9 Dec 2022 | CNY | 10.89 | 10.97 | 10.63 | 10.86 | 10.86 | +0.02 (+0.18%) | 2,985,000 |
| 8 Dec 2022 | CNY | 10.91 | 10.96 | 10.76 | 10.84 | 10.84 | -0.07 (-0.64%) | 2,175,200 |
| 7 Dec 2022 | CNY | 10.73 | 10.94 | 10.66 | 10.91 | 10.91 | +0.17 (+1.58%) | 3,930,501 |
| 6 Dec 2022 | CNY | 10.84 | 10.89 | 10.65 | 10.74 | 10.74 | -0.11 (-1.01%) | 2,333,900 |
| 5 Dec 2022 | CNY | 10.8 | 10.95 | 10.75 | 10.85 | 10.85 | +0.05 (+0.46%) | 3,614,501 |
| 2 Dec 2022 | CNY | 10.56 | 10.87 | 10.54 | 10.8 | 10.8 | +0.24 (+2.27%) | 4,872,103 |
| 1 Dec 2022 | CNY | 10.69 | 10.73 | 10.54 | 10.56 | 10.56 | -0.04 (-0.38%) | 2,450,600 |
| 30 Nov 2022 | CNY | 10.71 | 10.72 | 10.53 | 10.6 | 10.6 | -0.09 (-0.84%) | 2,931,000 |
| 29 Nov 2022 | CNY | 10.63 | 10.74 | 10.6 | 10.69 | 10.69 | +0.12 (+1.14%) | 3,319,608 |
| 28 Nov 2022 | CNY | 10.54 | 10.71 | 10.4 | 10.57 | 10.57 | -0.04 (-0.38%) | 3,400,208 |
| 25 Nov 2022 | CNY | 10.69 | 10.8 | 10.53 | 10.61 | 10.61 | +0.03 (+0.28%) | 3,663,701 |
| 24 Nov 2022 | CNY | 10.44 | 10.79 | 10.43 | 10.58 | 10.58 | +0.22 (+2.12%) | 6,087,478 |
| 23 Nov 2022 | CNY | 10.75 | 10.79 | 10.25 | 10.36 | 10.36 | -0.23 (-2.17%) | 6,025,178 |
| 22 Nov 2022 | CNY | 10.69 | 10.96 | 10.51 | 10.59 | 10.59 | +0.09 (+0.86%) | 8,667,600 |
| 21 Nov 2022 | CNY | 10.46 | 10.75 | 10.39 | 10.5 | 10.5 | -0.02 (-0.19%) | 5,376,500 |
