| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 14.24 | 15.31 | 13.96 | 15.18 | 15.18 | +1.04 (+7.36%) | 31,955,744 |
| 26 Dec 2022 | CNY | 14.15 | 14.38 | 13.8 | 14.14 | 14.14 | +0.07 (+0.50%) | 14,537,929 |
| 23 Dec 2022 | CNY | 14.49 | 14.51 | 13.89 | 14.07 | 14.07 | -0.28 (-1.95%) | 16,104,359 |
| 22 Dec 2022 | CNY | 13.62 | 14.8 | 13.62 | 14.35 | 14.35 | +0.71 (+5.21%) | 21,924,103 |
| 21 Dec 2022 | CNY | 13.44 | 13.8 | 13.31 | 13.64 | 13.64 | +0.19 (+1.41%) | 7,925,014 |
| 20 Dec 2022 | CNY | 13.71 | 13.74 | 13.23 | 13.45 | 13.45 | -0.33 (-2.39%) | 9,282,161 |
| 19 Dec 2022 | CNY | 14.21 | 14.46 | 13.68 | 13.78 | 13.78 | -0.51 (-3.57%) | 13,479,353 |
| 16 Dec 2022 | CNY | 14.3 | 14.94 | 14.15 | 14.29 | 14.29 | +0.04 (+0.28%) | 18,505,803 |
| 15 Dec 2022 | CNY | 14.12 | 14.85 | 14.11 | 14.25 | 14.25 | -0.13 (-0.90%) | 19,667,271 |
| 14 Dec 2022 | CNY | 13.31 | 14.5 | 13.21 | 14.38 | 14.38 | +1.08 (+8.12%) | 20,828,229 |
| 13 Dec 2022 | CNY | 13.26 | 13.54 | 13.12 | 13.3 | 13.3 | 0.0 (0.0%) | 6,971,489 |
| 12 Dec 2022 | CNY | 13.23 | 13.62 | 13.21 | 13.3 | 13.3 | -0.12 (-0.89%) | 6,481,917 |
| 9 Dec 2022 | CNY | 13.36 | 13.63 | 13.27 | 13.42 | 13.42 | -0.13 (-0.96%) | 7,780,312 |
| 8 Dec 2022 | CNY | 13.6 | 13.64 | 13.3 | 13.55 | 13.55 | -0.17 (-1.24%) | 9,907,466 |
| 7 Dec 2022 | CNY | 13.48 | 13.87 | 13.37 | 13.72 | 13.72 | +0.08 (+0.59%) | 14,014,775 |
| 6 Dec 2022 | CNY | 13.11 | 13.79 | 13.03 | 13.64 | 13.64 | +0.48 (+3.65%) | 17,885,617 |
| 5 Dec 2022 | CNY | 13.06 | 13.29 | 12.92 | 13.16 | 13.16 | +0.27 (+2.09%) | 10,602,043 |
| 2 Dec 2022 | CNY | 12.55 | 13.02 | 12.53 | 12.89 | 12.89 | +0.35 (+2.79%) | 8,662,181 |
| 1 Dec 2022 | CNY | 12.55 | 13.16 | 12.51 | 12.54 | 12.54 | +0.33 (+2.70%) | 11,238,020 |
| 30 Nov 2022 | CNY | 12.41 | 12.48 | 12.17 | 12.21 | 12.21 | -0.25 (-2.01%) | 5,132,905 |
| 29 Nov 2022 | CNY | 11.64 | 12.47 | 11.52 | 12.46 | 12.46 | +0.83 (+7.14%) | 10,506,024 |
| 28 Nov 2022 | CNY | 11.65 | 11.75 | 11.44 | 11.63 | 11.63 | -0.16 (-1.36%) | 5,913,989 |
| 25 Nov 2022 | CNY | 11.99 | 12.1 | 11.72 | 11.79 | 11.79 | -0.18 (-1.50%) | 3,963,418 |
| 24 Nov 2022 | CNY | 12.12 | 12.25 | 11.88 | 11.97 | 11.97 | -0.14 (-1.16%) | 5,178,400 |
| 23 Nov 2022 | CNY | 12.4 | 12.42 | 11.82 | 12.11 | 12.11 | -0.3 (-2.42%) | 8,775,150 |
| 22 Nov 2022 | CNY | 12.46 | 12.99 | 12.33 | 12.41 | 12.41 | -0.13 (-1.04%) | 7,469,934 |
| 21 Nov 2022 | CNY | 12.67 | 12.67 | 12.26 | 12.54 | 12.54 | -0.22 (-1.72%) | 5,773,100 |
| 18 Nov 2022 | CNY | 12.65 | 13.07 | 12.6 | 12.76 | 12.76 | +0.1 (+0.79%) | 6,809,531 |
| 17 Nov 2022 | CNY | 12.78 | 13.01 | 12.55 | 12.66 | 12.66 | -0.19 (-1.48%) | 6,165,033 |
| 16 Nov 2022 | CNY | 12.6 | 13.06 | 12.54 | 12.85 | 12.85 | +0.26 (+2.07%) | 9,007,758 |
