| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 13.47 | 13.63 | 13.4 | 13.48 | 13.48 | -0.03 (-0.22%) | 1,105,643 |
| 5 Jan 2023 | CNY | 13.3 | 13.51 | 13.3 | 13.51 | 13.51 | +0.2 (+1.50%) | 1,673,430 |
| 4 Jan 2023 | CNY | 13.4 | 13.44 | 13.21 | 13.31 | 13.31 | -0.03 (-0.22%) | 1,094,910 |
| 3 Jan 2023 | CNY | 13.06 | 13.44 | 13.04 | 13.34 | 13.34 | +0.26 (+1.99%) | 1,379,100 |
| 30 Dec 2022 | CNY | 12.99 | 13.11 | 12.89 | 13.08 | 13.08 | +0.24 (+1.87%) | 1,050,700 |
| 29 Dec 2022 | CNY | 13.15 | 13.17 | 12.83 | 12.84 | 12.84 | -0.25 (-1.91%) | 1,667,130 |
| 28 Dec 2022 | CNY | 13.2 | 13.24 | 13.06 | 13.09 | 13.09 | -0.15 (-1.13%) | 952,876 |
| 27 Dec 2022 | CNY | 13.23 | 13.28 | 13.12 | 13.24 | 13.24 | +0.02 (+0.15%) | 835,700 |
| 26 Dec 2022 | CNY | 13.03 | 13.24 | 13 | 13.22 | 13.22 | +0.15 (+1.15%) | 1,318,286 |
| 23 Dec 2022 | CNY | 12.96 | 13.1 | 12.86 | 13.07 | 13.07 | +0.03 (+0.23%) | 1,467,580 |
| 22 Dec 2022 | CNY | 13.48 | 13.49 | 13 | 13.04 | 13.04 | -0.41 (-3.05%) | 1,900,306 |
| 21 Dec 2022 | CNY | 13.76 | 13.79 | 13.3 | 13.45 | 13.45 | -0.27 (-1.97%) | 1,600,390 |
| 20 Dec 2022 | CNY | 13.39 | 13.85 | 13.2 | 13.72 | 13.72 | +0.32 (+2.39%) | 1,937,440 |
| 19 Dec 2022 | CNY | 13.68 | 13.82 | 13.31 | 13.4 | 13.4 | -0.38 (-2.76%) | 1,507,400 |
| 16 Dec 2022 | CNY | 14.08 | 14.14 | 13.67 | 13.78 | 13.78 | -0.38 (-2.68%) | 2,006,052 |
| 15 Dec 2022 | CNY | 13.92 | 14.16 | 13.81 | 14.16 | 14.16 | +0.24 (+1.72%) | 1,319,200 |
| 14 Dec 2022 | CNY | 14.03 | 14.12 | 13.82 | 13.92 | 13.92 | -0.06 (-0.43%) | 1,593,000 |
| 13 Dec 2022 | CNY | 14.16 | 14.19 | 13.98 | 13.98 | 13.98 | -0.17 (-1.20%) | 1,262,500 |
| 12 Dec 2022 | CNY | 14.2 | 14.25 | 14.03 | 14.15 | 14.15 | -0.01 (-0.07%) | 1,116,780 |
| 9 Dec 2022 | CNY | 14.32 | 14.32 | 14 | 14.16 | 14.16 | -0.09 (-0.63%) | 1,313,900 |
| 8 Dec 2022 | CNY | 14.34 | 14.4 | 14.24 | 14.25 | 14.25 | -0.15 (-1.04%) | 1,547,096 |
| 7 Dec 2022 | CNY | 14.79 | 14.79 | 14.34 | 14.4 | 14.4 | +0.04 (+0.28%) | 1,908,306 |
| 6 Dec 2022 | CNY | 14.55 | 14.55 | 14.3 | 14.36 | 14.36 | -0.25 (-1.71%) | 1,761,963 |
| 5 Dec 2022 | CNY | 14.54 | 14.65 | 14.41 | 14.61 | 14.61 | +0.11 (+0.76%) | 1,752,834 |
| 2 Dec 2022 | CNY | 14.34 | 14.54 | 14.28 | 14.5 | 14.5 | +0.16 (+1.12%) | 1,723,433 |
| 1 Dec 2022 | CNY | 14.47 | 14.57 | 14.34 | 14.34 | 14.34 | -0.06 (-0.42%) | 1,617,334 |
| 30 Nov 2022 | CNY | 14.26 | 14.52 | 14.17 | 14.4 | 14.4 | +0.14 (+0.98%) | 2,107,860 |
| 29 Nov 2022 | CNY | 14.13 | 14.28 | 14 | 14.26 | 14.26 | +0.24 (+1.71%) | 1,776,523 |
| 28 Nov 2022 | CNY | 13.85 | 14.07 | 13.75 | 14.02 | 14.02 | +0.02 (+0.14%) | 1,190,452 |
| 25 Nov 2022 | CNY | 14.3 | 14.3 | 13.98 | 14 | 14 | -0.28 (-1.96%) | 1,776,444 |
