| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 10.23 | 10.38 | 10.21 | 10.31 | 10.31 | +0.09 (+0.88%) | 2,888,825 |
| 6 Jan 2023 | CNY | 10.23 | 10.28 | 10.14 | 10.22 | 10.22 | -0.01 (-0.10%) | 2,383,300 |
| 5 Jan 2023 | CNY | 10.22 | 10.27 | 10.12 | 10.23 | 10.23 | +0.07 (+0.69%) | 2,506,425 |
| 4 Jan 2023 | CNY | 10.05 | 10.22 | 10 | 10.16 | 10.16 | +0.11 (+1.09%) | 3,684,460 |
| 3 Jan 2023 | CNY | 9.88 | 10.07 | 9.85 | 10.05 | 10.05 | +0.16 (+1.62%) | 2,874,100 |
| 30 Dec 2022 | CNY | 9.69 | 9.9 | 9.66 | 9.89 | 9.89 | +0.18 (+1.85%) | 2,900,425 |
| 29 Dec 2022 | CNY | 9.77 | 9.8 | 9.63 | 9.71 | 9.71 | -0.08 (-0.82%) | 2,446,625 |
| 28 Dec 2022 | CNY | 9.93 | 9.98 | 9.71 | 9.79 | 9.79 | -0.16 (-1.61%) | 2,411,850 |
| 27 Dec 2022 | CNY | 9.85 | 9.96 | 9.81 | 9.95 | 9.95 | +0.1 (+1.02%) | 2,232,325 |
| 26 Dec 2022 | CNY | 9.74 | 9.93 | 9.66 | 9.85 | 9.85 | +0.16 (+1.65%) | 2,395,150 |
| 23 Dec 2022 | CNY | 9.63 | 9.84 | 9.63 | 9.69 | 9.69 | -0.06 (-0.62%) | 2,057,400 |
| 22 Dec 2022 | CNY | 9.88 | 9.98 | 9.68 | 9.75 | 9.75 | -0.14 (-1.42%) | 2,169,325 |
| 21 Dec 2022 | CNY | 10.1 | 10.1 | 9.84 | 9.89 | 9.89 | -0.09 (-0.90%) | 2,011,300 |
| 20 Dec 2022 | CNY | 9.95 | 10.1 | 9.82 | 9.98 | 9.98 | +0.04 (+0.40%) | 2,700,900 |
| 19 Dec 2022 | CNY | 10.08 | 10.11 | 9.86 | 9.94 | 9.94 | -0.14 (-1.39%) | 2,975,355 |
| 16 Dec 2022 | CNY | 10.25 | 10.3 | 10.01 | 10.08 | 10.08 | -0.25 (-2.42%) | 3,726,300 |
| 15 Dec 2022 | CNY | 10.3 | 10.35 | 10.15 | 10.33 | 10.33 | +0.08 (+0.78%) | 2,625,055 |
| 14 Dec 2022 | CNY | 10.16 | 10.28 | 10.12 | 10.25 | 10.25 | +0.05 (+0.49%) | 2,346,600 |
| 13 Dec 2022 | CNY | 10.25 | 10.32 | 10.15 | 10.2 | 10.2 | 0.0 (0.0%) | 2,933,175 |
| 12 Dec 2022 | CNY | 10.34 | 10.38 | 10.12 | 10.2 | 10.2 | -0.17 (-1.64%) | 2,932,200 |
| 9 Dec 2022 | CNY | 10.45 | 10.65 | 10.28 | 10.37 | 10.37 | -0.02 (-0.19%) | 4,379,025 |
| 8 Dec 2022 | CNY | 10.37 | 10.54 | 10.21 | 10.39 | 10.39 | -0.02 (-0.19%) | 4,179,590 |
| 7 Dec 2022 | CNY | 10.39 | 10.52 | 10.3 | 10.41 | 10.41 | +0.04 (+0.39%) | 3,016,600 |
| 6 Dec 2022 | CNY | 10.57 | 10.58 | 10.35 | 10.37 | 10.37 | -0.23 (-2.17%) | 4,363,625 |
| 5 Dec 2022 | CNY | 10.71 | 10.79 | 10.48 | 10.6 | 10.6 | -0.08 (-0.75%) | 5,405,300 |
| 2 Dec 2022 | CNY | 10.35 | 10.69 | 10.32 | 10.68 | 10.68 | +0.35 (+3.39%) | 5,659,100 |
| 1 Dec 2022 | CNY | 10.47 | 10.5 | 10.31 | 10.33 | 10.33 | +0.01 (+0.10%) | 3,930,100 |
| 30 Nov 2022 | CNY | 10.54 | 10.58 | 10.29 | 10.32 | 10.32 | -0.21 (-1.99%) | 3,831,700 |
| 29 Nov 2022 | CNY | 10.55 | 10.59 | 10.41 | 10.53 | 10.53 | +0.1 (+0.96%) | 3,517,200 |
| 28 Nov 2022 | CNY | 10.67 | 10.82 | 10.35 | 10.43 | 10.43 | -0.26 (-2.43%) | 3,872,725 |
