| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 12.57 | 12.6 | 12.34 | 12.37 | 12.37 | -0.25 (-1.98%) | 1,044,800 |
| 27 Dec 2022 | CNY | 12.61 | 12.7 | 12.52 | 12.62 | 12.62 | 0.0 (0.0%) | 1,085,693 |
| 26 Dec 2022 | CNY | 12.48 | 12.65 | 12.35 | 12.62 | 12.62 | +0.29 (+2.35%) | 1,139,901 |
| 23 Dec 2022 | CNY | 12.2 | 12.45 | 12.2 | 12.33 | 12.33 | +0.05 (+0.41%) | 1,040,900 |
| 22 Dec 2022 | CNY | 12.48 | 12.65 | 12.21 | 12.28 | 12.28 | -0.22 (-1.76%) | 1,047,900 |
| 21 Dec 2022 | CNY | 12.72 | 12.77 | 12.39 | 12.5 | 12.5 | -0.22 (-1.73%) | 1,546,890 |
| 20 Dec 2022 | CNY | 12.61 | 12.81 | 12.51 | 12.72 | 12.72 | +0.1 (+0.79%) | 1,144,590 |
| 19 Dec 2022 | CNY | 13 | 13.12 | 12.61 | 12.62 | 12.62 | -0.39 (-3.00%) | 1,734,282 |
| 16 Dec 2022 | CNY | 13.27 | 13.3 | 12.96 | 13.01 | 13.01 | -0.27 (-2.03%) | 2,268,682 |
| 15 Dec 2022 | CNY | 13.21 | 13.62 | 13.13 | 13.28 | 13.28 | +0.45 (+3.51%) | 3,952,690 |
| 14 Dec 2022 | CNY | 12.8 | 12.99 | 12.77 | 12.83 | 12.83 | -0.02 (-0.16%) | 1,475,443 |
| 13 Dec 2022 | CNY | 13.04 | 13.17 | 12.81 | 12.85 | 12.85 | -0.19 (-1.46%) | 1,875,808 |
| 12 Dec 2022 | CNY | 13 | 13.09 | 12.81 | 13.04 | 13.04 | -0.01 (-0.08%) | 2,181,384 |
| 9 Dec 2022 | CNY | 13.35 | 13.37 | 13.05 | 13.05 | 13.05 | -0.3 (-2.25%) | 2,809,426 |
| 8 Dec 2022 | CNY | 13.41 | 13.56 | 13.26 | 13.35 | 13.35 | -0.06 (-0.45%) | 1,947,000 |
| 7 Dec 2022 | CNY | 13.65 | 13.67 | 13.4 | 13.41 | 13.41 | -0.28 (-2.05%) | 2,550,201 |
| 6 Dec 2022 | CNY | 13.52 | 13.88 | 13.33 | 13.69 | 13.69 | +0.17 (+1.26%) | 3,583,604 |
| 5 Dec 2022 | CNY | 13.6 | 13.7 | 13.41 | 13.52 | 13.52 | -0.06 (-0.44%) | 2,188,587 |
| 2 Dec 2022 | CNY | 13.52 | 13.7 | 13.44 | 13.58 | 13.58 | +0.14 (+1.04%) | 2,410,520 |
| 1 Dec 2022 | CNY | 13.5 | 13.55 | 13.4 | 13.44 | 13.44 | +0.02 (+0.15%) | 1,939,702 |
| 30 Nov 2022 | CNY | 13.47 | 13.54 | 13.35 | 13.42 | 13.42 | 0.0 (0.0%) | 2,154,600 |
| 29 Nov 2022 | CNY | 13.31 | 13.5 | 13.3 | 13.42 | 13.42 | -0.02 (-0.15%) | 2,523,800 |
| 28 Nov 2022 | CNY | 13.22 | 13.49 | 12.23 | 13.44 | 13.44 | +0.2 (+1.51%) | 2,762,782 |
| 25 Nov 2022 | CNY | 13.56 | 13.63 | 13.2 | 13.24 | 13.24 | -0.41 (-3.00%) | 3,329,484 |
| 24 Nov 2022 | CNY | 13.88 | 13.95 | 13.61 | 13.65 | 13.65 | -0.22 (-1.59%) | 2,723,700 |
| 23 Nov 2022 | CNY | 13.81 | 14.05 | 13.36 | 13.87 | 13.87 | -0.07 (-0.50%) | 3,932,161 |
| 22 Nov 2022 | CNY | 14.09 | 14.47 | 13.9 | 13.94 | 13.94 | -0.33 (-2.31%) | 4,139,349 |
| 21 Nov 2022 | CNY | 13.8 | 14.65 | 13.72 | 14.27 | 14.27 | +0.25 (+1.78%) | 5,838,229 |
| 18 Nov 2022 | CNY | 13.9 | 14.34 | 13.71 | 14.02 | 14.02 | +0.16 (+1.15%) | 5,497,665 |
| 17 Nov 2022 | CNY | 13.75 | 13.91 | 13.64 | 13.86 | 13.86 | +0.06 (+0.43%) | 3,191,029 |
