| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 12.37 | 12.77 | 12.3 | 12.68 | 12.68 | +0.35 (+2.84%) | 8,808,500 |
| 3 Jan 2023 | CNY | 11.77 | 12.35 | 11.66 | 12.33 | 12.33 | +0.59 (+5.03%) | 7,780,005 |
| 30 Dec 2022 | CNY | 11.61 | 11.83 | 11.57 | 11.74 | 11.74 | +0.14 (+1.21%) | 3,150,700 |
| 29 Dec 2022 | CNY | 11.62 | 11.82 | 11.57 | 11.6 | 11.6 | -0.01 (-0.09%) | 2,947,700 |
| 28 Dec 2022 | CNY | 11.95 | 11.96 | 11.58 | 11.61 | 11.61 | -0.39 (-3.25%) | 5,112,284 |
| 27 Dec 2022 | CNY | 12.17 | 12.18 | 11.86 | 12 | 12 | -0.13 (-1.07%) | 3,199,950 |
| 26 Dec 2022 | CNY | 11.97 | 12.19 | 11.96 | 12.13 | 12.13 | +0.07 (+0.58%) | 3,275,500 |
| 23 Dec 2022 | CNY | 11.72 | 12.11 | 11.67 | 12.06 | 12.06 | +0.32 (+2.73%) | 5,125,400 |
| 22 Dec 2022 | CNY | 12 | 12.06 | 11.71 | 11.74 | 11.74 | -0.18 (-1.51%) | 3,796,700 |
| 21 Dec 2022 | CNY | 11.98 | 12.26 | 11.82 | 11.92 | 11.92 | -0.12 (-1.00%) | 3,699,200 |
| 20 Dec 2022 | CNY | 12.13 | 12.38 | 11.97 | 12.04 | 12.04 | -0.06 (-0.50%) | 4,338,817 |
| 19 Dec 2022 | CNY | 12.7 | 12.74 | 12.09 | 12.1 | 12.1 | -0.64 (-5.02%) | 7,967,400 |
| 16 Dec 2022 | CNY | 13.01 | 13.04 | 12.61 | 12.74 | 12.74 | -0.17 (-1.32%) | 7,476,167 |
| 15 Dec 2022 | CNY | 12.51 | 13.5 | 12.51 | 12.91 | 12.91 | +0.4 (+3.20%) | 13,043,117 |
| 14 Dec 2022 | CNY | 12.5 | 12.68 | 12.46 | 12.51 | 12.51 | +0.01 (+0.08%) | 5,465,800 |
| 13 Dec 2022 | CNY | 12.85 | 12.88 | 12.45 | 12.5 | 12.5 | -0.34 (-2.65%) | 6,036,619 |
| 12 Dec 2022 | CNY | 12.46 | 12.89 | 12.46 | 12.84 | 12.84 | +0.37 (+2.97%) | 6,999,300 |
| 9 Dec 2022 | CNY | 12.66 | 12.75 | 12.45 | 12.47 | 12.47 | -0.16 (-1.27%) | 4,768,000 |
| 8 Dec 2022 | CNY | 12.74 | 12.78 | 12.55 | 12.63 | 12.63 | -0.16 (-1.25%) | 5,145,150 |
| 7 Dec 2022 | CNY | 12.79 | 12.85 | 12.63 | 12.79 | 12.79 | +0.06 (+0.47%) | 5,232,007 |
| 6 Dec 2022 | CNY | 12.91 | 13.01 | 12.69 | 12.73 | 12.73 | -0.35 (-2.68%) | 8,342,324 |
| 5 Dec 2022 | CNY | 12.89 | 13.33 | 12.77 | 13.08 | 13.08 | +0.2 (+1.55%) | 10,925,477 |
| 2 Dec 2022 | CNY | 12.66 | 13.04 | 12.66 | 12.88 | 12.88 | +0.16 (+1.26%) | 9,948,767 |
| 1 Dec 2022 | CNY | 12.6 | 12.76 | 12.56 | 12.72 | 12.72 | +0.2 (+1.60%) | 8,859,779 |
| 30 Nov 2022 | CNY | 12.6 | 12.63 | 12.37 | 12.52 | 12.52 | -0.09 (-0.71%) | 6,472,420 |
| 29 Nov 2022 | CNY | 12.42 | 12.65 | 12.41 | 12.61 | 12.61 | +0.19 (+1.53%) | 7,098,762 |
| 28 Nov 2022 | CNY | 12.29 | 12.48 | 12.22 | 12.42 | 12.42 | +0.04 (+0.32%) | 4,829,700 |
| 25 Nov 2022 | CNY | 12.55 | 12.58 | 12.36 | 12.38 | 12.38 | -0.14 (-1.12%) | 6,171,622 |
| 24 Nov 2022 | CNY | 12.56 | 12.65 | 12.45 | 12.52 | 12.52 | 0.0 (0.0%) | 5,926,822 |
| 23 Nov 2022 | CNY | 12.72 | 12.78 | 12.37 | 12.52 | 12.52 | -0.12 (-0.95%) | 8,066,138 |
