| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 13.35 | 13.39 | 13.22 | 13.28 | 13.28 | -0.02 (-0.15%) | 1,244,719 |
| 4 Jan 2023 | CNY | 13.19 | 13.38 | 13.11 | 13.3 | 13.3 | +0.14 (+1.06%) | 2,093,850 |
| 3 Jan 2023 | CNY | 12.93 | 13.18 | 12.86 | 13.16 | 13.16 | +0.31 (+2.41%) | 2,239,426 |
| 30 Dec 2022 | CNY | 12.79 | 12.88 | 12.74 | 12.85 | 12.85 | +0.06 (+0.47%) | 1,502,500 |
| 29 Dec 2022 | CNY | 12.82 | 12.94 | 12.69 | 12.79 | 12.79 | -0.08 (-0.62%) | 2,125,355 |
| 28 Dec 2022 | CNY | 13.3 | 13.3 | 12.83 | 12.87 | 12.87 | -0.41 (-3.09%) | 2,332,702 |
| 27 Dec 2022 | CNY | 13.49 | 13.54 | 13.05 | 13.28 | 13.28 | -0.22 (-1.63%) | 3,381,832 |
| 26 Dec 2022 | CNY | 13.53 | 13.63 | 13.41 | 13.5 | 13.5 | -0.08 (-0.59%) | 2,325,151 |
| 23 Dec 2022 | CNY | 13.51 | 13.66 | 13.35 | 13.58 | 13.58 | +0.11 (+0.82%) | 2,818,164 |
| 22 Dec 2022 | CNY | 14.03 | 14.1 | 13.4 | 13.47 | 13.47 | -0.55 (-3.92%) | 3,166,434 |
| 21 Dec 2022 | CNY | 14.31 | 14.34 | 13.93 | 14.02 | 14.02 | -0.33 (-2.30%) | 2,878,020 |
| 20 Dec 2022 | CNY | 14.17 | 14.44 | 13.95 | 14.35 | 14.35 | +0.06 (+0.42%) | 3,278,303 |
| 19 Dec 2022 | CNY | 14.67 | 14.94 | 14.19 | 14.29 | 14.29 | -0.44 (-2.99%) | 4,881,668 |
| 16 Dec 2022 | CNY | 14.98 | 15.42 | 14.73 | 14.73 | 14.73 | -0.2 (-1.34%) | 6,280,447 |
| 15 Dec 2022 | CNY | 14.88 | 15.13 | 14.85 | 14.93 | 14.93 | +0.02 (+0.13%) | 4,610,456 |
| 14 Dec 2022 | CNY | 15.03 | 15.18 | 14.81 | 14.91 | 14.91 | -0.41 (-2.68%) | 6,809,069 |
| 13 Dec 2022 | CNY | 15.38 | 15.63 | 14.89 | 15.32 | 15.32 | -0.79 (-4.90%) | 12,913,390 |
| 12 Dec 2022 | CNY | 17 | 17 | 15.6 | 16.11 | 16.11 | -0.74 (-4.39%) | 19,129,697 |
| 9 Dec 2022 | CNY | 14.02 | 16.85 | 13.88 | 16.85 | 16.85 | +2.81 (+20.01%) | 18,505,724 |
| 8 Dec 2022 | CNY | 13.88 | 14.11 | 13.6 | 14.04 | 14.04 | +0.1 (+0.72%) | 1,950,027 |
| 7 Dec 2022 | CNY | 13.8 | 13.96 | 13.64 | 13.94 | 13.94 | +0.23 (+1.68%) | 1,693,279 |
| 6 Dec 2022 | CNY | 13.85 | 13.92 | 13.68 | 13.71 | 13.71 | -0.19 (-1.37%) | 917,000 |
| 5 Dec 2022 | CNY | 14.11 | 14.16 | 13.71 | 13.9 | 13.9 | +0.15 (+1.09%) | 1,416,200 |
| 2 Dec 2022 | CNY | 13.6 | 13.8 | 13.49 | 13.75 | 13.75 | +0.14 (+1.03%) | 833,200 |
| 1 Dec 2022 | CNY | 13.65 | 13.83 | 13.56 | 13.61 | 13.61 | +0.05 (+0.37%) | 741,400 |
| 30 Nov 2022 | CNY | 13.66 | 13.67 | 13.47 | 13.56 | 13.56 | -0.02 (-0.15%) | 637,900 |
| 29 Nov 2022 | CNY | 13.3 | 13.64 | 13.3 | 13.58 | 13.58 | +0.29 (+2.18%) | 709,579 |
| 28 Nov 2022 | CNY | 13.4 | 13.49 | 13.25 | 13.29 | 13.29 | -0.11 (-0.82%) | 651,374 |
| 25 Nov 2022 | CNY | 13.55 | 13.68 | 13.4 | 13.4 | 13.4 | -0.29 (-2.12%) | 645,205 |
| 24 Nov 2022 | CNY | 13.54 | 13.84 | 13.5 | 13.69 | 13.69 | +0.22 (+1.63%) | 934,181 |
