| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 12.78 | 12.99 | 12.47 | 12.57 | 12.57 | -0.36 (-2.78%) | 9,138,699 |
| 23 Dec 2022 | CNY | 12.95 | 13.31 | 12.81 | 12.93 | 12.93 | -0.21 (-1.60%) | 4,856,364 |
| 22 Dec 2022 | CNY | 13.29 | 13.75 | 13.1 | 13.14 | 13.14 | -0.01 (-0.08%) | 9,695,832 |
| 21 Dec 2022 | CNY | 12.75 | 13.3 | 12.74 | 13.15 | 13.15 | +0.32 (+2.49%) | 9,908,388 |
| 20 Dec 2022 | CNY | 13.11 | 13.17 | 12.52 | 12.83 | 12.83 | -0.17 (-1.31%) | 9,610,643 |
| 19 Dec 2022 | CNY | 13.13 | 13.78 | 12.85 | 13 | 13 | -0.2 (-1.52%) | 10,329,989 |
| 16 Dec 2022 | CNY | 12.8 | 13.54 | 12.8 | 13.2 | 13.2 | +0.3 (+2.33%) | 13,888,796 |
| 15 Dec 2022 | CNY | 13.34 | 13.34 | 12.65 | 12.9 | 12.9 | -0.32 (-2.42%) | 12,176,645 |
| 14 Dec 2022 | CNY | 13.33 | 13.46 | 13.13 | 13.22 | 13.22 | -0.27 (-2.00%) | 8,462,412 |
| 13 Dec 2022 | CNY | 13.45 | 13.61 | 13.1 | 13.49 | 13.49 | +0.04 (+0.30%) | 10,858,642 |
| 12 Dec 2022 | CNY | 13.9 | 13.92 | 13.3 | 13.45 | 13.45 | -0.55 (-3.93%) | 13,957,740 |
| 9 Dec 2022 | CNY | 13.37 | 14.2 | 13.3 | 14 | 14 | +0.51 (+3.78%) | 23,745,649 |
| 8 Dec 2022 | CNY | 13.23 | 13.53 | 13.03 | 13.49 | 13.49 | +0.26 (+1.97%) | 12,406,855 |
| 7 Dec 2022 | CNY | 13.55 | 13.6 | 12.96 | 13.23 | 13.23 | -0.45 (-3.29%) | 19,258,804 |
| 6 Dec 2022 | CNY | 13.95 | 14.13 | 13.46 | 13.68 | 13.68 | -0.27 (-1.94%) | 9,210,356 |
| 5 Dec 2022 | CNY | 13.66 | 14.12 | 13.61 | 13.95 | 13.95 | +0.43 (+3.18%) | 17,272,315 |
| 2 Dec 2022 | CNY | 13.8 | 13.96 | 13.48 | 13.52 | 13.52 | -0.38 (-2.73%) | 10,934,062 |
| 1 Dec 2022 | CNY | 13.71 | 14.32 | 13.54 | 13.9 | 13.9 | +0.26 (+1.91%) | 20,970,346 |
| 30 Nov 2022 | CNY | 13.91 | 14.05 | 13.51 | 13.64 | 13.64 | -0.43 (-3.06%) | 14,039,293 |
| 29 Nov 2022 | CNY | 13.9 | 14.5 | 13.49 | 14.07 | 14.07 | +1.03 (+7.90%) | 37,228,668 |
| 28 Nov 2022 | CNY | 12.89 | 13.3 | 12.89 | 13.04 | 13.04 | -0.34 (-2.54%) | 12,414,312 |
| 25 Nov 2022 | CNY | 12.75 | 13.6 | 12.59 | 13.38 | 13.38 | +0.74 (+5.85%) | 29,519,527 |
| 24 Nov 2022 | CNY | 12.6 | 12.77 | 12.22 | 12.64 | 12.64 | +0.35 (+2.85%) | 14,003,710 |
| 23 Nov 2022 | CNY | 12.21 | 12.44 | 11.94 | 12.29 | 12.29 | -0.05 (-0.41%) | 11,939,889 |
| 22 Nov 2022 | CNY | 12.68 | 12.96 | 12.25 | 12.34 | 12.34 | -0.1 (-0.80%) | 15,363,993 |
| 21 Nov 2022 | CNY | 12.52 | 12.69 | 12.22 | 12.44 | 12.44 | -0.2 (-1.58%) | 13,518,150 |
| 18 Nov 2022 | CNY | 12.82 | 13.05 | 12.56 | 12.64 | 12.64 | -0.28 (-2.17%) | 14,880,521 |
| 17 Nov 2022 | CNY | 12.52 | 13.09 | 12.52 | 12.92 | 12.92 | +0.24 (+1.89%) | 27,456,261 |
| 16 Nov 2022 | CNY | 12.55 | 12.81 | 12.3 | 12.68 | 12.68 | +0.06 (+0.48%) | 23,771,572 |
| 15 Nov 2022 | CNY | 12.57 | 13 | 12.14 | 12.62 | 12.62 | +0.11 (+0.88%) | 34,553,762 |
