| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 12.04 | 12.17 | 11.95 | 12.03 | 12.03 | -0.01 (-0.08%) | 2,069,288 |
| 4 Jan 2023 | CNY | 11.58 | 12.07 | 11.58 | 12.04 | 12.04 | +0.47 (+4.06%) | 3,395,472 |
| 3 Jan 2023 | CNY | 11.2 | 11.6 | 11.13 | 11.57 | 11.57 | +0.39 (+3.49%) | 2,326,800 |
| 30 Dec 2022 | CNY | 10.95 | 11.27 | 10.93 | 11.18 | 11.18 | +0.19 (+1.73%) | 1,301,420 |
| 29 Dec 2022 | CNY | 10.91 | 11.03 | 10.85 | 10.99 | 10.99 | +0.05 (+0.46%) | 1,160,000 |
| 28 Dec 2022 | CNY | 11.08 | 11.11 | 10.88 | 10.94 | 10.94 | -0.14 (-1.26%) | 1,610,225 |
| 27 Dec 2022 | CNY | 11.13 | 11.23 | 10.92 | 11.08 | 11.08 | -0.05 (-0.45%) | 1,727,928 |
| 26 Dec 2022 | CNY | 11.05 | 11.18 | 10.88 | 11.13 | 11.13 | +0.17 (+1.55%) | 1,453,000 |
| 23 Dec 2022 | CNY | 10.96 | 11.06 | 10.88 | 10.96 | 10.96 | +0.02 (+0.18%) | 1,056,392 |
| 22 Dec 2022 | CNY | 11.18 | 11.28 | 10.91 | 10.94 | 10.94 | -0.16 (-1.44%) | 1,735,148 |
| 21 Dec 2022 | CNY | 11.14 | 11.24 | 10.99 | 11.1 | 11.1 | -0.01 (-0.09%) | 1,291,388 |
| 20 Dec 2022 | CNY | 11.04 | 11.25 | 11.04 | 11.11 | 11.11 | -0.02 (-0.18%) | 1,309,972 |
| 19 Dec 2022 | CNY | 11.36 | 11.41 | 11.06 | 11.13 | 11.13 | -0.19 (-1.68%) | 1,668,058 |
| 16 Dec 2022 | CNY | 11.68 | 11.68 | 11.26 | 11.32 | 11.32 | -0.33 (-2.83%) | 2,105,100 |
| 15 Dec 2022 | CNY | 11.63 | 11.79 | 11.51 | 11.65 | 11.65 | -0.01 (-0.09%) | 2,036,100 |
| 14 Dec 2022 | CNY | 11.85 | 11.98 | 11.64 | 11.66 | 11.66 | -0.19 (-1.60%) | 1,836,100 |
| 13 Dec 2022 | CNY | 12.26 | 12.37 | 11.83 | 11.85 | 11.85 | -0.36 (-2.95%) | 2,846,740 |
| 12 Dec 2022 | CNY | 12.03 | 12.34 | 11.97 | 12.21 | 12.21 | +0.03 (+0.25%) | 3,901,349 |
| 9 Dec 2022 | CNY | 12.72 | 12.83 | 12.13 | 12.18 | 12.18 | -0.53 (-4.17%) | 3,001,500 |
| 8 Dec 2022 | CNY | 12.3 | 12.88 | 12.02 | 12.71 | 12.71 | +0.45 (+3.67%) | 5,883,720 |
| 7 Dec 2022 | CNY | 12.55 | 12.62 | 12.26 | 12.26 | 12.26 | -0.31 (-2.47%) | 3,335,152 |
| 6 Dec 2022 | CNY | 12.8 | 12.91 | 12.52 | 12.57 | 12.57 | -0.26 (-2.03%) | 3,363,474 |
| 5 Dec 2022 | CNY | 13 | 13.12 | 12.63 | 12.83 | 12.83 | -0.15 (-1.16%) | 3,573,872 |
| 2 Dec 2022 | CNY | 12.93 | 13.15 | 12.81 | 12.98 | 12.98 | +0.02 (+0.15%) | 4,186,806 |
| 1 Dec 2022 | CNY | 12.09 | 13.04 | 12.08 | 12.96 | 12.96 | +0.93 (+7.73%) | 5,827,728 |
| 30 Nov 2022 | CNY | 12.11 | 12.27 | 11.92 | 12.03 | 12.03 | -0.18 (-1.47%) | 2,292,940 |
| 29 Nov 2022 | CNY | 11.98 | 12.29 | 11.98 | 12.21 | 12.21 | +0.12 (+0.99%) | 2,213,592 |
| 28 Nov 2022 | CNY | 12.22 | 12.48 | 12 | 12.09 | 12.09 | -0.22 (-1.79%) | 3,454,252 |
| 25 Nov 2022 | CNY | 12.61 | 12.73 | 12.3 | 12.31 | 12.31 | -0.26 (-2.07%) | 2,488,536 |
| 24 Nov 2022 | CNY | 12.62 | 12.85 | 12.25 | 12.57 | 12.57 | -0.13 (-1.02%) | 5,581,104 |
