| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 12.4 | 12.89 | 12.39 | 12.88 | 12.88 | +0.48 (+3.87%) | 2,666,145 |
| 23 Dec 2022 | CNY | 12.4 | 12.5 | 12.22 | 12.4 | 12.4 | -0.02 (-0.16%) | 1,573,220 |
| 22 Dec 2022 | CNY | 12.96 | 13.04 | 12.31 | 12.42 | 12.42 | -0.55 (-4.24%) | 3,626,220 |
| 21 Dec 2022 | CNY | 12.91 | 13.19 | 12.75 | 12.97 | 12.97 | +0.09 (+0.70%) | 2,631,350 |
| 20 Dec 2022 | CNY | 12.87 | 12.94 | 12.61 | 12.88 | 12.88 | +0.18 (+1.42%) | 2,604,573 |
| 19 Dec 2022 | CNY | 13.02 | 13.12 | 12.63 | 12.7 | 12.7 | -0.36 (-2.76%) | 3,279,145 |
| 16 Dec 2022 | CNY | 13.38 | 13.39 | 13.02 | 13.06 | 13.06 | -0.41 (-3.04%) | 3,804,300 |
| 15 Dec 2022 | CNY | 13.3 | 13.49 | 13.18 | 13.47 | 13.47 | +0.22 (+1.66%) | 3,361,020 |
| 14 Dec 2022 | CNY | 13.34 | 13.46 | 13.22 | 13.25 | 13.25 | -0.14 (-1.05%) | 3,515,301 |
| 13 Dec 2022 | CNY | 13.68 | 13.69 | 13.36 | 13.39 | 13.39 | -0.21 (-1.54%) | 4,075,950 |
| 12 Dec 2022 | CNY | 14 | 14.01 | 13.56 | 13.6 | 13.6 | -0.46 (-3.27%) | 6,165,800 |
| 9 Dec 2022 | CNY | 14.45 | 14.46 | 14.01 | 14.06 | 14.06 | -0.44 (-3.03%) | 9,717,080 |
| 8 Dec 2022 | CNY | 14.11 | 14.63 | 13.94 | 14.5 | 14.5 | +0.31 (+2.18%) | 11,832,876 |
| 7 Dec 2022 | CNY | 13.88 | 14.31 | 13.8 | 14.19 | 14.19 | +0.27 (+1.94%) | 8,900,813 |
| 6 Dec 2022 | CNY | 13.68 | 14.06 | 13.59 | 13.92 | 13.92 | +0.15 (+1.09%) | 4,822,590 |
| 5 Dec 2022 | CNY | 13.66 | 13.82 | 13.59 | 13.77 | 13.77 | +0.08 (+0.58%) | 3,407,400 |
| 2 Dec 2022 | CNY | 13.67 | 13.75 | 13.55 | 13.69 | 13.69 | +0.07 (+0.51%) | 3,835,876 |
| 1 Dec 2022 | CNY | 13.55 | 13.88 | 13.46 | 13.62 | 13.62 | +0.24 (+1.79%) | 4,419,835 |
| 30 Nov 2022 | CNY | 13.63 | 13.66 | 13.35 | 13.38 | 13.38 | -0.17 (-1.25%) | 3,228,300 |
| 29 Nov 2022 | CNY | 13.31 | 13.58 | 13.31 | 13.55 | 13.55 | +0.24 (+1.80%) | 2,950,600 |
| 28 Nov 2022 | CNY | 13.38 | 13.51 | 13.25 | 13.31 | 13.31 | -0.27 (-1.99%) | 3,156,000 |
| 25 Nov 2022 | CNY | 13.96 | 13.96 | 13.58 | 13.58 | 13.58 | -0.39 (-2.79%) | 3,643,650 |
| 24 Nov 2022 | CNY | 13.65 | 14.19 | 13.65 | 13.97 | 13.97 | +0.28 (+2.05%) | 5,314,054 |
| 23 Nov 2022 | CNY | 13.9 | 13.9 | 13.28 | 13.69 | 13.69 | -0.17 (-1.23%) | 4,653,640 |
| 22 Nov 2022 | CNY | 14.03 | 14.29 | 13.78 | 13.86 | 13.86 | -0.17 (-1.21%) | 4,732,607 |
| 21 Nov 2022 | CNY | 13.71 | 14.07 | 13.48 | 14.03 | 14.03 | +0.33 (+2.41%) | 4,788,097 |
| 18 Nov 2022 | CNY | 13.89 | 14.23 | 13.66 | 13.7 | 13.7 | -0.16 (-1.15%) | 5,312,104 |
| 17 Nov 2022 | CNY | 14.02 | 14.02 | 13.75 | 13.86 | 13.86 | -0.13 (-0.93%) | 3,375,044 |
| 16 Nov 2022 | CNY | 14.25 | 14.33 | 13.96 | 13.99 | 13.99 | -0.23 (-1.62%) | 4,340,302 |
| 15 Nov 2022 | CNY | 13.74 | 14.25 | 13.57 | 14.22 | 14.22 | +0.49 (+3.57%) | 5,402,740 |
