| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 10.8 | 10.8 | 10.57 | 10.66 | 10.66 | +0.04 (+0.38%) | 765,500 |
| 29 Dec 2022 | CNY | 10.73 | 10.85 | 10.6 | 10.62 | 10.62 | -0.12 (-1.12%) | 1,005,100 |
| 28 Dec 2022 | CNY | 10.75 | 10.87 | 10.64 | 10.74 | 10.74 | 0.0 (0.0%) | 1,045,800 |
| 27 Dec 2022 | CNY | 10.76 | 10.76 | 10.65 | 10.74 | 10.74 | +0.04 (+0.37%) | 563,800 |
| 26 Dec 2022 | CNY | 10.58 | 10.71 | 10.52 | 10.7 | 10.7 | +0.12 (+1.13%) | 646,300 |
| 23 Dec 2022 | CNY | 10.49 | 10.61 | 10.45 | 10.58 | 10.58 | +0.08 (+0.76%) | 715,006 |
| 22 Dec 2022 | CNY | 10.7 | 10.79 | 10.48 | 10.5 | 10.5 | -0.15 (-1.41%) | 781,300 |
| 21 Dec 2022 | CNY | 10.86 | 10.88 | 10.62 | 10.65 | 10.65 | -0.16 (-1.48%) | 1,243,800 |
| 20 Dec 2022 | CNY | 10.92 | 10.94 | 10.76 | 10.81 | 10.81 | -0.07 (-0.64%) | 934,800 |
| 19 Dec 2022 | CNY | 11.08 | 11.18 | 10.82 | 10.88 | 10.88 | -0.26 (-2.33%) | 1,611,900 |
| 16 Dec 2022 | CNY | 11.44 | 11.49 | 11.13 | 11.14 | 11.14 | -0.34 (-2.96%) | 1,540,000 |
| 15 Dec 2022 | CNY | 11.42 | 11.51 | 11.4 | 11.48 | 11.48 | +0.05 (+0.44%) | 844,600 |
| 14 Dec 2022 | CNY | 11.5 | 11.56 | 11.4 | 11.43 | 11.43 | -0.07 (-0.61%) | 1,142,306 |
| 13 Dec 2022 | CNY | 11.4 | 11.55 | 11.35 | 11.5 | 11.5 | +0.1 (+0.88%) | 1,630,600 |
| 12 Dec 2022 | CNY | 11.42 | 11.46 | 11.28 | 11.4 | 11.4 | -0.02 (-0.18%) | 1,189,295 |
| 9 Dec 2022 | CNY | 11.52 | 11.61 | 11.35 | 11.42 | 11.42 | -0.14 (-1.21%) | 1,761,400 |
| 8 Dec 2022 | CNY | 11.64 | 11.74 | 11.48 | 11.56 | 11.56 | -0.07 (-0.60%) | 1,816,800 |
| 7 Dec 2022 | CNY | 11.62 | 11.7 | 11.53 | 11.63 | 11.63 | -0.02 (-0.17%) | 1,471,000 |
| 6 Dec 2022 | CNY | 11.92 | 11.92 | 11.57 | 11.65 | 11.65 | -0.26 (-2.18%) | 2,356,600 |
| 5 Dec 2022 | CNY | 11.88 | 11.93 | 11.78 | 11.91 | 11.91 | +0.05 (+0.42%) | 1,762,400 |
| 2 Dec 2022 | CNY | 11.7 | 11.89 | 11.7 | 11.86 | 11.86 | +0.05 (+0.42%) | 1,816,900 |
| 1 Dec 2022 | CNY | 11.68 | 11.85 | 11.65 | 11.81 | 11.81 | +0.18 (+1.55%) | 2,255,100 |
| 30 Nov 2022 | CNY | 11.71 | 11.93 | 11.58 | 11.63 | 11.63 | -0.11 (-0.94%) | 1,948,501 |
| 29 Nov 2022 | CNY | 11.92 | 11.92 | 11.66 | 11.74 | 11.74 | +0.08 (+0.69%) | 1,887,901 |
| 28 Nov 2022 | CNY | 11.57 | 11.77 | 11.43 | 11.66 | 11.66 | -0.01 (-0.09%) | 2,345,738 |
| 25 Nov 2022 | CNY | 12.07 | 12.13 | 11.67 | 11.67 | 11.67 | -0.39 (-3.23%) | 2,869,600 |
| 24 Nov 2022 | CNY | 12.14 | 12.24 | 11.95 | 12.06 | 12.06 | -0.22 (-1.79%) | 2,693,000 |
| 23 Nov 2022 | CNY | 11.98 | 12.33 | 11.73 | 12.28 | 12.28 | +0.26 (+2.16%) | 4,412,838 |
| 22 Nov 2022 | CNY | 12.32 | 12.34 | 11.98 | 12.02 | 12.02 | -0.21 (-1.72%) | 3,434,484 |
| 21 Nov 2022 | CNY | 12.13 | 12.3 | 12.05 | 12.23 | 12.23 | +0.1 (+0.82%) | 2,265,200 |
