| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11.9 | 12.06 | 11.71 | 11.99 | 11.99 | +0.11 (+0.93%) | 795,880 |
| 3 Jan 2023 | CNY | 11.58 | 11.95 | 11.58 | 11.88 | 11.88 | +0.27 (+2.33%) | 772,600 |
| 30 Dec 2022 | CNY | 11.54 | 11.64 | 11.51 | 11.61 | 11.61 | +0.1 (+0.87%) | 451,280 |
| 29 Dec 2022 | CNY | 11.7 | 11.7 | 11.5 | 11.51 | 11.51 | -0.19 (-1.62%) | 634,140 |
| 28 Dec 2022 | CNY | 11.87 | 11.88 | 11.64 | 11.7 | 11.7 | -0.24 (-2.01%) | 768,320 |
| 27 Dec 2022 | CNY | 11.81 | 12.06 | 11.78 | 11.94 | 11.94 | +0.12 (+1.02%) | 1,022,740 |
| 26 Dec 2022 | CNY | 11.83 | 11.99 | 11.75 | 11.82 | 11.82 | +0.02 (+0.17%) | 727,800 |
| 23 Dec 2022 | CNY | 11.82 | 11.96 | 11.74 | 11.8 | 11.8 | -0.02 (-0.17%) | 500,840 |
| 22 Dec 2022 | CNY | 12.19 | 12.19 | 11.8 | 11.82 | 11.82 | -0.25 (-2.07%) | 683,000 |
| 21 Dec 2022 | CNY | 12.12 | 12.18 | 11.98 | 12.07 | 12.07 | -0.08 (-0.66%) | 511,200 |
| 20 Dec 2022 | CNY | 12 | 12.19 | 11.95 | 12.15 | 12.15 | +0.14 (+1.17%) | 688,060 |
| 19 Dec 2022 | CNY | 12.35 | 12.5 | 11.98 | 12.01 | 12.01 | -0.38 (-3.07%) | 980,960 |
| 16 Dec 2022 | CNY | 12.46 | 12.65 | 12.37 | 12.39 | 12.39 | -0.21 (-1.67%) | 628,360 |
| 15 Dec 2022 | CNY | 12.55 | 12.64 | 12.42 | 12.6 | 12.6 | +0.14 (+1.12%) | 574,300 |
| 14 Dec 2022 | CNY | 12.6 | 12.6 | 12.43 | 12.46 | 12.46 | -0.1 (-0.80%) | 688,980 |
| 13 Dec 2022 | CNY | 12.69 | 12.69 | 12.49 | 12.56 | 12.56 | +0.05 (+0.40%) | 626,040 |
| 12 Dec 2022 | CNY | 12.73 | 12.85 | 12.47 | 12.51 | 12.51 | -0.19 (-1.50%) | 1,252,540 |
| 9 Dec 2022 | CNY | 12.74 | 12.83 | 12.67 | 12.7 | 12.7 | -0.01 (-0.08%) | 757,340 |
| 8 Dec 2022 | CNY | 12.85 | 12.85 | 12.56 | 12.71 | 12.71 | -0.04 (-0.31%) | 942,800 |
| 7 Dec 2022 | CNY | 12.94 | 12.94 | 12.72 | 12.75 | 12.75 | -0.19 (-1.47%) | 1,324,169 |
| 6 Dec 2022 | CNY | 13.24 | 13.24 | 12.9 | 12.94 | 12.94 | -0.27 (-2.04%) | 1,034,984 |
| 5 Dec 2022 | CNY | 13.18 | 13.27 | 13.12 | 13.21 | 13.21 | +0.08 (+0.61%) | 1,030,880 |
| 2 Dec 2022 | CNY | 13.01 | 13.16 | 12.94 | 13.13 | 13.13 | +0.1 (+0.77%) | 928,720 |
| 1 Dec 2022 | CNY | 13.13 | 13.19 | 13.01 | 13.03 | 13.03 | +0.01 (+0.08%) | 798,820 |
| 30 Nov 2022 | CNY | 13.17 | 13.28 | 13.01 | 13.02 | 13.02 | -0.15 (-1.14%) | 1,112,620 |
| 29 Nov 2022 | CNY | 12.98 | 13.23 | 12.82 | 13.17 | 13.17 | +0.33 (+2.57%) | 1,588,107 |
| 28 Nov 2022 | CNY | 12.72 | 12.98 | 12.72 | 12.84 | 12.84 | -0.14 (-1.08%) | 1,141,907 |
| 25 Nov 2022 | CNY | 13 | 13.15 | 12.86 | 12.98 | 12.98 | +0.08 (+0.62%) | 1,046,880 |
| 24 Nov 2022 | CNY | 13.1 | 13.16 | 12.81 | 12.9 | 12.9 | -0.2 (-1.53%) | 1,474,380 |
| 23 Nov 2022 | CNY | 13 | 13.34 | 12.8 | 13.1 | 13.1 | +0.08 (+0.61%) | 1,867,300 |
