| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 9.28 | 9.69 | 9.22 | 9.63 | 9.63 | +0.35 (+3.77%) | 2,901,219 |
| 30 Dec 2022 | CNY | 9.25 | 9.34 | 9.16 | 9.28 | 9.28 | +0.1 (+1.09%) | 1,323,600 |
| 29 Dec 2022 | CNY | 9.08 | 9.27 | 9.08 | 9.18 | 9.18 | +0.07 (+0.77%) | 1,814,718 |
| 28 Dec 2022 | CNY | 9.35 | 9.35 | 9.1 | 9.11 | 9.11 | -0.24 (-2.57%) | 2,593,600 |
| 27 Dec 2022 | CNY | 9.47 | 9.49 | 9.2 | 9.35 | 9.35 | -0.07 (-0.74%) | 2,193,800 |
| 26 Dec 2022 | CNY | 9.42 | 9.5 | 9.36 | 9.42 | 9.42 | +0.03 (+0.32%) | 1,572,500 |
| 23 Dec 2022 | CNY | 9.3 | 9.45 | 9.24 | 9.39 | 9.39 | +0.09 (+0.97%) | 1,520,700 |
| 22 Dec 2022 | CNY | 9.58 | 9.61 | 9.28 | 9.3 | 9.3 | -0.22 (-2.31%) | 1,906,484 |
| 21 Dec 2022 | CNY | 9.83 | 9.83 | 9.46 | 9.52 | 9.52 | -0.26 (-2.66%) | 2,152,520 |
| 20 Dec 2022 | CNY | 9.73 | 9.91 | 9.61 | 9.78 | 9.78 | +0.05 (+0.51%) | 1,782,484 |
| 19 Dec 2022 | CNY | 10.09 | 10.2 | 9.69 | 9.73 | 9.73 | -0.41 (-4.04%) | 3,565,468 |
| 16 Dec 2022 | CNY | 10.37 | 10.37 | 10.13 | 10.14 | 10.14 | -0.23 (-2.22%) | 2,832,700 |
| 15 Dec 2022 | CNY | 10.15 | 10.38 | 9.96 | 10.37 | 10.37 | +0.28 (+2.78%) | 3,556,484 |
| 14 Dec 2022 | CNY | 10.08 | 10.23 | 10.05 | 10.09 | 10.09 | +0.02 (+0.20%) | 1,920,642 |
| 13 Dec 2022 | CNY | 10.33 | 10.36 | 10.03 | 10.07 | 10.07 | -0.22 (-2.14%) | 2,770,400 |
| 12 Dec 2022 | CNY | 10.25 | 10.33 | 10.11 | 10.29 | 10.29 | +0.03 (+0.29%) | 3,223,999 |
| 9 Dec 2022 | CNY | 10.51 | 10.54 | 10.24 | 10.26 | 10.26 | -0.25 (-2.38%) | 4,605,300 |
| 8 Dec 2022 | CNY | 10.38 | 10.65 | 10.24 | 10.51 | 10.51 | +0.12 (+1.15%) | 7,240,302 |
| 7 Dec 2022 | CNY | 10.46 | 10.46 | 10.29 | 10.39 | 10.39 | -0.02 (-0.19%) | 2,519,300 |
| 6 Dec 2022 | CNY | 10.5 | 10.53 | 10.39 | 10.41 | 10.41 | -0.11 (-1.05%) | 2,763,800 |
| 5 Dec 2022 | CNY | 10.51 | 10.62 | 10.43 | 10.52 | 10.52 | +0.01 (+0.10%) | 2,960,700 |
| 2 Dec 2022 | CNY | 10.27 | 10.61 | 10.24 | 10.51 | 10.51 | +0.22 (+2.14%) | 5,615,900 |
| 1 Dec 2022 | CNY | 10.26 | 10.42 | 10.22 | 10.29 | 10.29 | +0.07 (+0.68%) | 3,075,300 |
| 30 Nov 2022 | CNY | 10.4 | 10.4 | 10.15 | 10.22 | 10.22 | -0.1 (-0.97%) | 3,080,535 |
| 29 Nov 2022 | CNY | 9.92 | 10.38 | 9.88 | 10.32 | 10.32 | +0.44 (+4.45%) | 5,251,784 |
| 28 Nov 2022 | CNY | 9.95 | 9.99 | 9.76 | 9.88 | 9.88 | -0.09 (-0.90%) | 2,953,163 |
| 25 Nov 2022 | CNY | 10.12 | 10.15 | 9.96 | 9.97 | 9.97 | -0.15 (-1.48%) | 2,473,000 |
| 24 Nov 2022 | CNY | 10.19 | 10.26 | 10.1 | 10.12 | 10.12 | -0.02 (-0.20%) | 2,280,362 |
| 23 Nov 2022 | CNY | 10.42 | 10.42 | 9.98 | 10.14 | 10.14 | -0.25 (-2.41%) | 4,331,700 |
| 22 Nov 2022 | CNY | 10.62 | 10.68 | 10.32 | 10.39 | 10.39 | -0.23 (-2.17%) | 3,935,300 |
