| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | CNY | 10.11 | 10.38 | 10.02 | 10.29 | 10.29 | +0.17 (+1.68%) | 6,478,313 |
| 13 Jan 2023 | CNY | 10.2 | 10.32 | 10.1 | 10.12 | 10.12 | -0.03 (-0.30%) | 4,636,597 |
| 12 Jan 2023 | CNY | 10.36 | 10.45 | 10.12 | 10.15 | 10.15 | -0.16 (-1.55%) | 6,359,191 |
| 11 Jan 2023 | CNY | 10.63 | 10.65 | 10.31 | 10.31 | 10.31 | -0.31 (-2.92%) | 6,502,332 |
| 10 Jan 2023 | CNY | 10.44 | 10.66 | 10.35 | 10.62 | 10.62 | +0.17 (+1.63%) | 9,677,658 |
| 9 Jan 2023 | CNY | 11.03 | 11.13 | 10.41 | 10.45 | 10.45 | -0.56 (-5.09%) | 17,087,538 |
| 6 Jan 2023 | CNY | 10.38 | 11.49 | 10.3 | 11.01 | 11.01 | +0.61 (+5.87%) | 14,730,531 |
| 5 Jan 2023 | CNY | 10.27 | 10.52 | 10.16 | 10.4 | 10.4 | +0.05 (+0.48%) | 5,934,090 |
| 4 Jan 2023 | CNY | 10.38 | 10.69 | 10.27 | 10.35 | 10.35 | -0.02 (-0.19%) | 7,459,555 |
| 3 Jan 2023 | CNY | 10.34 | 10.41 | 10 | 10.37 | 10.37 | -0.02 (-0.19%) | 13,423,000 |
| 30 Dec 2022 | CNY | 10.82 | 10.97 | 10.38 | 10.39 | 10.39 | -0.44 (-4.06%) | 10,186,173 |
| 29 Dec 2022 | CNY | 10.81 | 11.05 | 10.7 | 10.83 | 10.83 | -0.08 (-0.73%) | 4,076,800 |
| 28 Dec 2022 | CNY | 11.3 | 11.4 | 10.86 | 10.91 | 10.91 | -0.24 (-2.15%) | 4,570,885 |
| 27 Dec 2022 | CNY | 11.27 | 11.32 | 10.93 | 11.15 | 11.15 | -0.05 (-0.45%) | 6,053,800 |
| 26 Dec 2022 | CNY | 10.84 | 11.26 | 10.73 | 11.2 | 11.2 | +0.62 (+5.86%) | 7,372,933 |
| 23 Dec 2022 | CNY | 10.59 | 10.77 | 10.38 | 10.58 | 10.58 | -0.12 (-1.12%) | 3,433,100 |
| 22 Dec 2022 | CNY | 11.25 | 11.25 | 10.69 | 10.7 | 10.7 | -0.32 (-2.90%) | 3,781,700 |
| 21 Dec 2022 | CNY | 11.55 | 11.57 | 10.9 | 11.02 | 11.02 | -0.39 (-3.42%) | 4,359,300 |
| 20 Dec 2022 | CNY | 11.1 | 11.52 | 11.04 | 11.41 | 11.41 | +0.28 (+2.52%) | 5,124,900 |
| 19 Dec 2022 | CNY | 11.77 | 11.86 | 11.03 | 11.13 | 11.13 | -0.55 (-4.71%) | 9,669,400 |
| 16 Dec 2022 | CNY | 12 | 12.3 | 11.59 | 11.68 | 11.68 | -0.55 (-4.50%) | 6,368,320 |
| 15 Dec 2022 | CNY | 12.34 | 12.67 | 12.12 | 12.23 | 12.23 | -0.25 (-2.00%) | 4,473,178 |
| 14 Dec 2022 | CNY | 12.39 | 12.73 | 12.25 | 12.48 | 12.48 | +0.18 (+1.46%) | 5,491,054 |
| 13 Dec 2022 | CNY | 12.82 | 12.95 | 12.22 | 12.3 | 12.3 | -0.51 (-3.98%) | 7,499,800 |
| 12 Dec 2022 | CNY | 12.87 | 12.97 | 12.54 | 12.81 | 12.81 | +0.03 (+0.23%) | 7,596,453 |
| 9 Dec 2022 | CNY | 12.45 | 13.03 | 12.29 | 12.78 | 12.78 | +0.34 (+2.73%) | 11,411,337 |
| 8 Dec 2022 | CNY | 12.61 | 12.77 | 12.4 | 12.44 | 12.44 | -0.23 (-1.82%) | 6,607,366 |
| 7 Dec 2022 | CNY | 12.88 | 12.97 | 12.58 | 12.67 | 12.67 | -0.2 (-1.55%) | 6,571,098 |
| 6 Dec 2022 | CNY | 13 | 13.17 | 12.51 | 12.87 | 12.87 | -0.23 (-1.76%) | 10,141,854 |
| 5 Dec 2022 | CNY | 13.34 | 13.62 | 12.78 | 13.1 | 13.1 | -0.48 (-3.53%) | 16,198,276 |
