| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 12.44 | 12.48 | 12.19 | 12.25 | 12.25 | -0.13 (-1.05%) | 10,791,019 |
| 4 Jan 2023 | CNY | 12.39 | 12.57 | 12.3 | 12.38 | 12.38 | -0.01 (-0.08%) | 5,303,122 |
| 3 Jan 2023 | CNY | 12.24 | 12.42 | 12.16 | 12.39 | 12.39 | +0.11 (+0.90%) | 3,322,996 |
| 30 Dec 2022 | CNY | 12.25 | 12.32 | 12.19 | 12.28 | 12.28 | +0.08 (+0.66%) | 3,708,790 |
| 29 Dec 2022 | CNY | 12.5 | 12.57 | 12.15 | 12.2 | 12.2 | -0.41 (-3.25%) | 7,206,500 |
| 28 Dec 2022 | CNY | 12.78 | 12.8 | 12.6 | 12.61 | 12.61 | -0.28 (-2.17%) | 4,358,661 |
| 27 Dec 2022 | CNY | 12.65 | 13.05 | 12.65 | 12.89 | 12.89 | +0.24 (+1.90%) | 9,099,639 |
| 26 Dec 2022 | CNY | 12.59 | 12.73 | 12.5 | 12.65 | 12.65 | +0.25 (+2.02%) | 2,794,553 |
| 23 Dec 2022 | CNY | 12.45 | 12.58 | 12.32 | 12.4 | 12.4 | -0.07 (-0.56%) | 2,564,355 |
| 22 Dec 2022 | CNY | 12.67 | 12.72 | 12.38 | 12.47 | 12.47 | -0.15 (-1.19%) | 3,801,789 |
| 21 Dec 2022 | CNY | 12.65 | 12.83 | 12.54 | 12.62 | 12.62 | -0.09 (-0.71%) | 2,577,600 |
| 20 Dec 2022 | CNY | 12.72 | 12.82 | 12.62 | 12.71 | 12.71 | +0.07 (+0.55%) | 3,657,487 |
| 19 Dec 2022 | CNY | 13.23 | 13.23 | 12.58 | 12.64 | 12.64 | -0.51 (-3.88%) | 6,820,992 |
| 16 Dec 2022 | CNY | 13.05 | 13.31 | 13.01 | 13.15 | 13.15 | +0.06 (+0.46%) | 5,339,630 |
| 15 Dec 2022 | CNY | 13.08 | 13.16 | 12.9 | 13.09 | 13.09 | +0.09 (+0.69%) | 4,893,572 |
| 14 Dec 2022 | CNY | 13.42 | 13.42 | 12.94 | 13 | 13 | -0.44 (-3.27%) | 8,823,518 |
| 13 Dec 2022 | CNY | 13.28 | 13.5 | 13.26 | 13.44 | 13.44 | +0.09 (+0.67%) | 4,575,816 |
| 12 Dec 2022 | CNY | 13.39 | 13.44 | 13.2 | 13.35 | 13.35 | -0.11 (-0.82%) | 6,071,513 |
| 9 Dec 2022 | CNY | 13.7 | 13.79 | 13.38 | 13.46 | 13.46 | -0.24 (-1.75%) | 8,156,151 |
| 8 Dec 2022 | CNY | 13.7 | 13.82 | 13.54 | 13.7 | 13.7 | -0.04 (-0.29%) | 7,076,318 |
| 7 Dec 2022 | CNY | 13.88 | 13.88 | 13.54 | 13.74 | 13.74 | -0.1 (-0.72%) | 8,779,540 |
| 6 Dec 2022 | CNY | 14.05 | 14.07 | 13.74 | 13.84 | 13.84 | -0.31 (-2.19%) | 12,175,774 |
| 5 Dec 2022 | CNY | 13.68 | 14.39 | 13.55 | 14.15 | 14.15 | +0.54 (+3.97%) | 21,838,035 |
| 2 Dec 2022 | CNY | 13.45 | 13.76 | 13.33 | 13.61 | 13.61 | -0.26 (-1.87%) | 12,030,827 |
| 1 Dec 2022 | CNY | 13.74 | 14.09 | 13.66 | 13.87 | 13.87 | +0.11 (+0.80%) | 11,568,914 |
| 30 Nov 2022 | CNY | 13.99 | 14 | 13.66 | 13.76 | 13.76 | -0.04 (-0.29%) | 12,361,594 |
| 29 Nov 2022 | CNY | 13.55 | 13.99 | 13.53 | 13.8 | 13.8 | +0.11 (+0.80%) | 15,771,504 |
| 28 Nov 2022 | CNY | 13.13 | 13.78 | 13.05 | 13.69 | 13.69 | +0.35 (+2.62%) | 13,431,693 |
| 25 Nov 2022 | CNY | 13.45 | 13.66 | 13.31 | 13.34 | 13.34 | -0.03 (-0.22%) | 12,180,611 |
| 24 Nov 2022 | CNY | 13.62 | 13.75 | 13.35 | 13.37 | 13.37 | -0.46 (-3.33%) | 15,237,277 |
