| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11.5 | 11.92 | 11.5 | 11.92 | 11.92 | +0.33 (+2.85%) | 11,754,819 |
| 3 Jan 2023 | CNY | 11.31 | 11.59 | 11.26 | 11.59 | 11.59 | +0.29 (+2.57%) | 8,421,001 |
| 30 Dec 2022 | CNY | 11.38 | 11.44 | 11.23 | 11.3 | 11.3 | +0.02 (+0.18%) | 4,577,301 |
| 29 Dec 2022 | CNY | 11.26 | 11.44 | 11.22 | 11.28 | 11.28 | -0.04 (-0.35%) | 5,344,399 |
| 28 Dec 2022 | CNY | 11.77 | 11.77 | 11.26 | 11.32 | 11.32 | -0.37 (-3.17%) | 7,400,099 |
| 27 Dec 2022 | CNY | 11.88 | 11.92 | 11.45 | 11.69 | 11.69 | -0.11 (-0.93%) | 8,623,201 |
| 26 Dec 2022 | CNY | 11.21 | 11.9 | 11.19 | 11.8 | 11.8 | +0.6 (+5.36%) | 13,247,697 |
| 23 Dec 2022 | CNY | 11.55 | 11.68 | 11.16 | 11.2 | 11.2 | -0.5 (-4.27%) | 10,582,400 |
| 22 Dec 2022 | CNY | 12.3 | 12.3 | 11.62 | 11.7 | 11.7 | -0.37 (-3.07%) | 10,853,100 |
| 21 Dec 2022 | CNY | 12.38 | 12.58 | 12 | 12.07 | 12.07 | -0.62 (-4.89%) | 18,300,787 |
| 20 Dec 2022 | CNY | 11.49 | 12.76 | 11.46 | 12.69 | 12.69 | +1.09 (+9.40%) | 29,715,022 |
| 19 Dec 2022 | CNY | 12.08 | 12.21 | 11.54 | 11.6 | 11.6 | -0.46 (-3.81%) | 8,222,817 |
| 16 Dec 2022 | CNY | 12.4 | 12.4 | 12 | 12.06 | 12.06 | -0.43 (-3.44%) | 10,833,501 |
| 15 Dec 2022 | CNY | 12.25 | 12.62 | 12.07 | 12.49 | 12.49 | +0.21 (+1.71%) | 14,715,170 |
| 14 Dec 2022 | CNY | 12.03 | 12.56 | 12.01 | 12.28 | 12.28 | +0.25 (+2.08%) | 9,526,600 |
| 13 Dec 2022 | CNY | 12.26 | 12.36 | 12.02 | 12.03 | 12.03 | -0.29 (-2.35%) | 6,527,628 |
| 12 Dec 2022 | CNY | 12.23 | 12.4 | 12 | 12.32 | 12.32 | +0.07 (+0.57%) | 6,488,801 |
| 9 Dec 2022 | CNY | 12.22 | 12.34 | 12.21 | 12.25 | 12.25 | -0.01 (-0.08%) | 4,658,799 |
| 8 Dec 2022 | CNY | 12.36 | 12.47 | 12.2 | 12.26 | 12.26 | -0.16 (-1.29%) | 5,759,195 |
| 7 Dec 2022 | CNY | 12.71 | 12.74 | 12.4 | 12.42 | 12.42 | -0.26 (-2.05%) | 7,452,953 |
| 6 Dec 2022 | CNY | 12.59 | 12.69 | 12.41 | 12.68 | 12.68 | +0.09 (+0.71%) | 9,665,910 |
| 5 Dec 2022 | CNY | 12.5 | 12.6 | 12.35 | 12.59 | 12.59 | +0.14 (+1.12%) | 7,846,299 |
| 2 Dec 2022 | CNY | 12.42 | 12.49 | 12.32 | 12.45 | 12.45 | +0.04 (+0.32%) | 6,197,499 |
| 1 Dec 2022 | CNY | 12.55 | 12.68 | 12.37 | 12.41 | 12.41 | -0.11 (-0.88%) | 10,457,877 |
| 30 Nov 2022 | CNY | 12.18 | 12.65 | 12.16 | 12.52 | 12.52 | +0.36 (+2.96%) | 13,835,821 |
| 29 Nov 2022 | CNY | 12.08 | 12.26 | 12.08 | 12.16 | 12.16 | +0.11 (+0.91%) | 6,314,724 |
| 28 Nov 2022 | CNY | 12.09 | 12.14 | 11.9 | 12.05 | 12.05 | -0.12 (-0.99%) | 5,512,138 |
| 25 Nov 2022 | CNY | 12.53 | 12.56 | 12.15 | 12.17 | 12.17 | -0.36 (-2.87%) | 7,081,201 |
| 24 Nov 2022 | CNY | 12.39 | 12.63 | 12.39 | 12.53 | 12.53 | +0.14 (+1.13%) | 6,577,795 |
| 23 Nov 2022 | CNY | 12.47 | 12.63 | 12.08 | 12.39 | 12.39 | -0.08 (-0.64%) | 8,419,535 |
