| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.57 | 14.77 | 14 | 14.19 | 14.19 | -0.33 (-2.27%) | 13,014,700 |
| 4 Jan 2023 | CNY | 15.08 | 15.16 | 14.48 | 14.52 | 14.52 | -0.58 (-3.84%) | 8,849,043 |
| 3 Jan 2023 | CNY | 14.6 | 15.43 | 14.52 | 15.1 | 15.1 | +0.29 (+1.96%) | 12,448,923 |
| 30 Dec 2022 | CNY | 14.1 | 15.12 | 14 | 14.81 | 14.81 | +0.89 (+6.39%) | 18,414,030 |
| 29 Dec 2022 | CNY | 13.98 | 14.37 | 13.75 | 13.92 | 13.92 | -0.04 (-0.29%) | 6,729,500 |
| 28 Dec 2022 | CNY | 14.03 | 14.25 | 13.7 | 13.96 | 13.96 | +0.01 (+0.07%) | 9,318,400 |
| 27 Dec 2022 | CNY | 13.07 | 14.15 | 13.02 | 13.95 | 13.95 | +0.77 (+5.84%) | 13,567,227 |
| 26 Dec 2022 | CNY | 12.66 | 13.33 | 12.54 | 13.18 | 13.18 | +0.5 (+3.94%) | 5,038,544 |
| 23 Dec 2022 | CNY | 12.55 | 13.03 | 12.05 | 12.68 | 12.68 | +0.03 (+0.24%) | 6,103,796 |
| 22 Dec 2022 | CNY | 13.65 | 13.69 | 12.4 | 12.65 | 12.65 | -1 (-7.33%) | 5,955,865 |
| 21 Dec 2022 | CNY | 13.91 | 13.95 | 13.19 | 13.65 | 13.65 | -0.31 (-2.22%) | 4,461,905 |
| 20 Dec 2022 | CNY | 13.46 | 14.15 | 13.46 | 13.96 | 13.96 | +0.3 (+2.20%) | 6,457,995 |
| 19 Dec 2022 | CNY | 13.86 | 13.98 | 13.38 | 13.66 | 13.66 | -0.27 (-1.94%) | 4,186,047 |
| 16 Dec 2022 | CNY | 13.98 | 14.26 | 13.65 | 13.93 | 13.93 | -0.22 (-1.55%) | 7,485,331 |
| 15 Dec 2022 | CNY | 13.54 | 14.23 | 13.26 | 14.15 | 14.15 | +0.56 (+4.12%) | 10,833,640 |
| 14 Dec 2022 | CNY | 13.05 | 13.75 | 12.92 | 13.59 | 13.59 | +0.48 (+3.66%) | 6,812,019 |
| 13 Dec 2022 | CNY | 12.94 | 13.18 | 12.75 | 13.11 | 13.11 | +0.17 (+1.31%) | 4,199,791 |
| 12 Dec 2022 | CNY | 13.41 | 13.41 | 12.86 | 12.94 | 12.94 | -0.41 (-3.07%) | 5,085,864 |
| 9 Dec 2022 | CNY | 13.09 | 13.56 | 12.88 | 13.35 | 13.35 | +0.45 (+3.49%) | 6,496,597 |
| 8 Dec 2022 | CNY | 12.96 | 13.3 | 12.77 | 12.9 | 12.9 | 0.0 (0.0%) | 4,233,800 |
| 7 Dec 2022 | CNY | 13.24 | 13.3 | 12.84 | 12.9 | 12.9 | -0.22 (-1.68%) | 4,656,200 |
| 6 Dec 2022 | CNY | 13.2 | 13.57 | 13.07 | 13.12 | 13.12 | -0.18 (-1.35%) | 6,379,650 |
| 5 Dec 2022 | CNY | 12.94 | 13.49 | 12.77 | 13.3 | 13.3 | +0.26 (+1.99%) | 9,046,896 |
| 2 Dec 2022 | CNY | 12.8 | 13.13 | 12.63 | 13.04 | 13.04 | +0.23 (+1.80%) | 7,170,431 |
| 1 Dec 2022 | CNY | 12.21 | 12.82 | 12.2 | 12.81 | 12.81 | +0.69 (+5.69%) | 8,340,728 |
| 30 Nov 2022 | CNY | 12.2 | 12.34 | 11.98 | 12.12 | 12.12 | -0.12 (-0.98%) | 4,651,763 |
| 29 Nov 2022 | CNY | 12.17 | 12.39 | 12.02 | 12.24 | 12.24 | +0.02 (+0.16%) | 5,563,252 |
| 28 Nov 2022 | CNY | 12.41 | 12.5 | 12.06 | 12.22 | 12.22 | -0.44 (-3.48%) | 6,936,901 |
| 25 Nov 2022 | CNY | 13.01 | 13.09 | 12.66 | 12.66 | 12.66 | -0.67 (-5.03%) | 10,632,060 |
| 24 Nov 2022 | CNY | 12.79 | 13.43 | 12.58 | 13.33 | 13.33 | +0.37 (+2.85%) | 16,632,047 |
