| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.56 | 11.56 | 11.02 | 11.34 | 11.34 | -0.15 (-1.31%) | 37,967,953 |
| 4 Jan 2023 | CNY | 11.7 | 11.85 | 11.14 | 11.49 | 11.49 | -0.05 (-0.43%) | 66,904,778 |
| 3 Jan 2023 | CNY | 9.68 | 11.54 | 9.58 | 11.54 | 11.54 | +1.92 (+19.96%) | 63,449,109 |
| 30 Dec 2022 | CNY | 9.53 | 9.89 | 9.5 | 9.62 | 9.62 | +0.09 (+0.94%) | 16,839,615 |
| 29 Dec 2022 | CNY | 9.5 | 9.83 | 9.4 | 9.53 | 9.53 | +0.05 (+0.53%) | 20,210,090 |
| 28 Dec 2022 | CNY | 9.7 | 9.79 | 9.48 | 9.48 | 9.48 | -0.25 (-2.57%) | 14,376,537 |
| 27 Dec 2022 | CNY | 9.98 | 10.2 | 9.63 | 9.73 | 9.73 | -0.37 (-3.66%) | 23,114,135 |
| 26 Dec 2022 | CNY | 9.82 | 10.15 | 9.76 | 10.1 | 10.1 | +0.34 (+3.48%) | 21,523,410 |
| 23 Dec 2022 | CNY | 9.5 | 9.96 | 9.47 | 9.76 | 9.76 | +0.19 (+1.99%) | 16,397,140 |
| 22 Dec 2022 | CNY | 9.78 | 9.87 | 9.53 | 9.57 | 9.57 | -0.18 (-1.85%) | 18,386,927 |
| 21 Dec 2022 | CNY | 9.8 | 10.03 | 9.6 | 9.75 | 9.75 | -0.14 (-1.42%) | 19,170,510 |
| 20 Dec 2022 | CNY | 10.55 | 10.69 | 9.82 | 9.89 | 9.89 | -0.41 (-3.98%) | 23,057,718 |
| 19 Dec 2022 | CNY | 10.31 | 10.73 | 10.2 | 10.3 | 10.3 | -0.12 (-1.15%) | 21,893,801 |
| 16 Dec 2022 | CNY | 10.57 | 10.8 | 10.3 | 10.42 | 10.42 | -0.37 (-3.43%) | 19,711,379 |
| 15 Dec 2022 | CNY | 10.45 | 11.08 | 10.31 | 10.79 | 10.79 | +0.34 (+3.25%) | 30,088,126 |
| 14 Dec 2022 | CNY | 10.36 | 10.74 | 10.25 | 10.45 | 10.45 | +0.1 (+0.97%) | 23,111,649 |
| 13 Dec 2022 | CNY | 10.82 | 10.95 | 10.26 | 10.35 | 10.35 | -0.63 (-5.74%) | 29,081,941 |
| 12 Dec 2022 | CNY | 10.6 | 11.05 | 10.55 | 10.98 | 10.98 | +0.43 (+4.08%) | 28,362,590 |
| 9 Dec 2022 | CNY | 10.6 | 10.65 | 10.45 | 10.55 | 10.55 | +0.03 (+0.29%) | 19,067,679 |
| 8 Dec 2022 | CNY | 10.95 | 11 | 10.5 | 10.52 | 10.52 | -0.44 (-4.01%) | 30,146,461 |
| 7 Dec 2022 | CNY | 11.49 | 11.49 | 10.92 | 10.96 | 10.96 | -0.24 (-2.14%) | 26,928,900 |
| 6 Dec 2022 | CNY | 11.63 | 11.82 | 11.12 | 11.2 | 11.2 | -0.52 (-4.44%) | 29,031,441 |
| 5 Dec 2022 | CNY | 11.81 | 12.06 | 11.6 | 11.72 | 11.72 | -0.12 (-1.01%) | 26,763,449 |
| 2 Dec 2022 | CNY | 11.93 | 12.6 | 11.81 | 11.84 | 11.84 | -0.29 (-2.39%) | 47,526,668 |
| 1 Dec 2022 | CNY | 11.33 | 12.27 | 11.19 | 12.13 | 12.13 | +0.81 (+7.16%) | 54,714,066 |
| 30 Nov 2022 | CNY | 11.51 | 11.62 | 10.96 | 11.32 | 11.32 | -0.38 (-3.25%) | 32,763,281 |
| 29 Nov 2022 | CNY | 11.24 | 11.94 | 11.24 | 11.7 | 11.7 | +0.22 (+1.92%) | 42,237,993 |
| 28 Nov 2022 | CNY | 10.85 | 11.65 | 10.77 | 11.48 | 11.48 | +0.34 (+3.05%) | 36,434,792 |
| 25 Nov 2022 | CNY | 11.56 | 11.89 | 11.1 | 11.14 | 11.14 | -0.54 (-4.62%) | 30,955,232 |
| 24 Nov 2022 | CNY | 11.81 | 11.98 | 11.43 | 11.68 | 11.68 | -0.02 (-0.17%) | 33,337,246 |
