| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 13.28 | 14.21 | 13.28 | 13.79 | 13.79 | +0.51 (+3.84%) | 4,747,100 |
| 6 Jan 2023 | CNY | 13.55 | 13.55 | 13.13 | 13.28 | 13.28 | -0.22 (-1.63%) | 1,901,960 |
| 5 Jan 2023 | CNY | 13.42 | 13.63 | 13.3 | 13.5 | 13.5 | +0.05 (+0.37%) | 2,360,300 |
| 4 Jan 2023 | CNY | 13.71 | 13.71 | 13.32 | 13.45 | 13.45 | -0.16 (-1.18%) | 2,362,900 |
| 3 Jan 2023 | CNY | 13.04 | 13.7 | 13 | 13.61 | 13.61 | +0.63 (+4.85%) | 3,457,660 |
| 30 Dec 2022 | CNY | 13.02 | 13.24 | 12.88 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,794,800 |
| 29 Dec 2022 | CNY | 13.02 | 13.23 | 12.87 | 13 | 13 | -0.09 (-0.69%) | 2,628,976 |
| 28 Dec 2022 | CNY | 12.73 | 13.36 | 12.67 | 13.09 | 13.09 | +0.21 (+1.63%) | 3,189,700 |
| 27 Dec 2022 | CNY | 12.81 | 12.99 | 12.47 | 12.88 | 12.88 | -0.02 (-0.16%) | 2,012,100 |
| 26 Dec 2022 | CNY | 13.16 | 13.23 | 12.73 | 12.9 | 12.9 | -0.09 (-0.69%) | 2,212,125 |
| 23 Dec 2022 | CNY | 12.7 | 13.09 | 12.66 | 12.99 | 12.99 | +0.2 (+1.56%) | 2,042,702 |
| 22 Dec 2022 | CNY | 13.1 | 13.1 | 12.71 | 12.79 | 12.79 | -0.1 (-0.78%) | 1,960,600 |
| 21 Dec 2022 | CNY | 13.1 | 13.2 | 12.8 | 12.89 | 12.89 | -0.22 (-1.68%) | 2,133,125 |
| 20 Dec 2022 | CNY | 13.2 | 13.3 | 12.92 | 13.11 | 13.11 | -0.08 (-0.61%) | 3,240,800 |
| 19 Dec 2022 | CNY | 13.62 | 13.88 | 13.13 | 13.19 | 13.19 | -0.52 (-3.79%) | 3,734,600 |
| 16 Dec 2022 | CNY | 13.74 | 14.58 | 13.5 | 13.71 | 13.71 | -0.06 (-0.44%) | 5,868,280 |
| 15 Dec 2022 | CNY | 13.75 | 13.9 | 13.4 | 13.77 | 13.77 | +0.22 (+1.62%) | 3,416,760 |
| 14 Dec 2022 | CNY | 13.94 | 13.99 | 13.33 | 13.55 | 13.55 | -0.37 (-2.66%) | 4,013,360 |
| 13 Dec 2022 | CNY | 13.99 | 14.19 | 13.6 | 13.92 | 13.92 | -0.2 (-1.42%) | 3,107,700 |
| 12 Dec 2022 | CNY | 14.11 | 14.44 | 13.97 | 14.12 | 14.12 | -0.01 (-0.07%) | 3,713,000 |
| 9 Dec 2022 | CNY | 14.3 | 14.36 | 13.8 | 14.13 | 14.13 | +0.09 (+0.64%) | 2,212,354 |
| 8 Dec 2022 | CNY | 14.48 | 14.49 | 13.93 | 14.04 | 14.04 | -0.25 (-1.75%) | 2,718,200 |
| 7 Dec 2022 | CNY | 14.11 | 14.32 | 13.8 | 14.29 | 14.29 | +0.06 (+0.42%) | 2,125,941 |
| 6 Dec 2022 | CNY | 14.18 | 14.42 | 14.09 | 14.23 | 14.23 | -0.05 (-0.35%) | 2,786,492 |
| 5 Dec 2022 | CNY | 14.77 | 15.07 | 14.24 | 14.28 | 14.28 | -0.57 (-3.84%) | 4,268,454 |
| 2 Dec 2022 | CNY | 14.56 | 15.3 | 14.4 | 14.85 | 14.85 | +0.23 (+1.57%) | 3,891,085 |
| 1 Dec 2022 | CNY | 14.65 | 14.8 | 14.1 | 14.62 | 14.62 | +0.09 (+0.62%) | 4,227,085 |
| 30 Nov 2022 | CNY | 14.5 | 14.98 | 14.18 | 14.53 | 14.53 | +0.03 (+0.21%) | 5,913,276 |
| 29 Nov 2022 | CNY | 14.05 | 14.6 | 14.03 | 14.5 | 14.5 | +0.31 (+2.18%) | 2,368,800 |
| 28 Nov 2022 | CNY | 14.16 | 14.83 | 14 | 14.19 | 14.19 | -0.21 (-1.46%) | 2,690,892 |
