| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 12.29 | 12.41 | 12.22 | 12.22 | 12.22 | -0.06 (-0.49%) | 718,940 |
| 29 Dec 2022 | CNY | 12.01 | 12.3 | 12.01 | 12.28 | 12.28 | +0.16 (+1.32%) | 654,772 |
| 28 Dec 2022 | CNY | 12.26 | 12.3 | 12.07 | 12.12 | 12.12 | -0.14 (-1.14%) | 1,016,648 |
| 27 Dec 2022 | CNY | 12.29 | 12.42 | 12.2 | 12.26 | 12.26 | 0.0 (0.0%) | 1,041,028 |
| 26 Dec 2022 | CNY | 12.17 | 12.34 | 12.07 | 12.26 | 12.26 | +0.19 (+1.57%) | 915,274 |
| 23 Dec 2022 | CNY | 12 | 12.24 | 11.85 | 12.07 | 12.07 | +0.07 (+0.58%) | 1,556,574 |
| 22 Dec 2022 | CNY | 12.27 | 12.38 | 11.97 | 12 | 12 | -0.26 (-2.12%) | 1,498,400 |
| 21 Dec 2022 | CNY | 12.39 | 12.4 | 12.2 | 12.26 | 12.26 | -0.08 (-0.65%) | 910,588 |
| 20 Dec 2022 | CNY | 12.47 | 12.64 | 12.3 | 12.34 | 12.34 | -0.04 (-0.32%) | 1,122,800 |
| 19 Dec 2022 | CNY | 12.76 | 12.8 | 12.38 | 12.38 | 12.38 | -0.38 (-2.98%) | 1,760,332 |
| 16 Dec 2022 | CNY | 12.77 | 12.85 | 12.58 | 12.76 | 12.76 | -0.03 (-0.23%) | 1,287,832 |
| 15 Dec 2022 | CNY | 12.76 | 13.05 | 12.64 | 12.79 | 12.79 | -0.08 (-0.62%) | 1,668,680 |
| 14 Dec 2022 | CNY | 12.82 | 12.98 | 12.77 | 12.87 | 12.87 | +0.09 (+0.70%) | 1,509,800 |
| 13 Dec 2022 | CNY | 13.17 | 13.21 | 12.78 | 12.78 | 12.78 | -0.39 (-2.96%) | 1,738,273 |
| 12 Dec 2022 | CNY | 13.09 | 13.18 | 12.83 | 13.17 | 13.17 | +0.05 (+0.38%) | 1,701,842 |
| 9 Dec 2022 | CNY | 13.3 | 13.3 | 12.97 | 13.12 | 13.12 | -0.13 (-0.98%) | 2,161,170 |
| 8 Dec 2022 | CNY | 13.53 | 13.7 | 13.13 | 13.25 | 13.25 | -0.34 (-2.50%) | 3,045,808 |
| 7 Dec 2022 | CNY | 13.79 | 13.79 | 13.56 | 13.59 | 13.59 | -0.2 (-1.45%) | 2,388,170 |
| 6 Dec 2022 | CNY | 14.07 | 14.11 | 13.76 | 13.79 | 13.79 | -0.26 (-1.85%) | 1,506,306 |
| 5 Dec 2022 | CNY | 13.82 | 14.24 | 13.82 | 14.05 | 14.05 | +0.22 (+1.59%) | 2,838,676 |
| 2 Dec 2022 | CNY | 13.81 | 13.98 | 13.7 | 13.83 | 13.83 | +0.05 (+0.36%) | 1,656,816 |
| 1 Dec 2022 | CNY | 13.63 | 13.81 | 13.57 | 13.78 | 13.78 | +0.24 (+1.77%) | 1,501,124 |
| 30 Nov 2022 | CNY | 13.88 | 13.9 | 13.51 | 13.54 | 13.54 | -0.3 (-2.17%) | 1,906,794 |
| 29 Nov 2022 | CNY | 13.7 | 13.86 | 13.51 | 13.84 | 13.84 | +0.18 (+1.32%) | 1,567,435 |
| 28 Nov 2022 | CNY | 13.82 | 14.03 | 13.64 | 13.66 | 13.66 | -0.38 (-2.71%) | 1,897,794 |
| 25 Nov 2022 | CNY | 14.18 | 14.4 | 13.77 | 14.04 | 14.04 | +0.04 (+0.29%) | 3,725,970 |
| 24 Nov 2022 | CNY | 13.58 | 14.19 | 13.47 | 14 | 14 | +0.39 (+2.87%) | 4,575,208 |
| 23 Nov 2022 | CNY | 13.85 | 13.88 | 13.45 | 13.61 | 13.61 | -0.2 (-1.45%) | 1,999,742 |
| 22 Nov 2022 | CNY | 14.15 | 14.3 | 13.78 | 13.81 | 13.81 | -0.34 (-2.40%) | 2,178,270 |
| 21 Nov 2022 | CNY | 14.01 | 14.22 | 13.76 | 14.15 | 14.15 | +0.08 (+0.57%) | 2,534,670 |
