| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 12.45 | 12.57 | 12.35 | 12.48 | 12.48 | +0.03 (+0.24%) | 1,435,432 |
| 3 Jan 2023 | CNY | 12.16 | 12.48 | 12.08 | 12.45 | 12.45 | +0.38 (+3.15%) | 1,740,682 |
| 30 Dec 2022 | CNY | 12.01 | 12.1 | 11.95 | 12.07 | 12.07 | +0.06 (+0.50%) | 892,882 |
| 29 Dec 2022 | CNY | 12.07 | 12.18 | 12 | 12.01 | 12.01 | -0.12 (-0.99%) | 984,565 |
| 28 Dec 2022 | CNY | 12.35 | 12.37 | 12.11 | 12.13 | 12.13 | -0.24 (-1.94%) | 1,448,524 |
| 27 Dec 2022 | CNY | 12.44 | 12.59 | 12.28 | 12.37 | 12.37 | -0.08 (-0.64%) | 1,636,800 |
| 26 Dec 2022 | CNY | 12.15 | 12.52 | 12.02 | 12.45 | 12.45 | +0.43 (+3.58%) | 2,067,500 |
| 23 Dec 2022 | CNY | 12 | 12.13 | 11.9 | 12.02 | 12.02 | +0.02 (+0.17%) | 1,527,942 |
| 22 Dec 2022 | CNY | 12.5 | 12.61 | 11.96 | 12 | 12 | -0.31 (-2.52%) | 1,430,500 |
| 21 Dec 2022 | CNY | 12.62 | 12.62 | 12.26 | 12.31 | 12.31 | -0.3 (-2.38%) | 1,786,471 |
| 20 Dec 2022 | CNY | 12.49 | 12.68 | 12.4 | 12.61 | 12.61 | +0.12 (+0.96%) | 1,128,800 |
| 19 Dec 2022 | CNY | 12.67 | 12.8 | 12.42 | 12.49 | 12.49 | -0.24 (-1.89%) | 1,503,902 |
| 16 Dec 2022 | CNY | 12.98 | 13.1 | 12.67 | 12.73 | 12.73 | -0.34 (-2.60%) | 1,762,038 |
| 15 Dec 2022 | CNY | 12.94 | 13.11 | 12.9 | 13.07 | 13.07 | +0.07 (+0.54%) | 1,329,700 |
| 14 Dec 2022 | CNY | 13.03 | 13.16 | 12.95 | 13 | 13 | 0.0 (0.0%) | 1,234,100 |
| 13 Dec 2022 | CNY | 13.23 | 13.28 | 12.94 | 13 | 13 | -0.22 (-1.66%) | 2,305,710 |
| 12 Dec 2022 | CNY | 13.25 | 13.41 | 13.14 | 13.22 | 13.22 | -0.13 (-0.97%) | 2,082,313 |
| 9 Dec 2022 | CNY | 13.49 | 13.76 | 13.31 | 13.35 | 13.35 | +0.05 (+0.38%) | 3,412,109 |
| 8 Dec 2022 | CNY | 13.5 | 13.52 | 13.28 | 13.3 | 13.3 | -0.14 (-1.04%) | 1,639,700 |
| 7 Dec 2022 | CNY | 13.57 | 13.61 | 13.4 | 13.44 | 13.44 | -0.13 (-0.96%) | 1,686,856 |
| 6 Dec 2022 | CNY | 13.65 | 13.75 | 13.52 | 13.57 | 13.57 | -0.15 (-1.09%) | 2,155,600 |
| 5 Dec 2022 | CNY | 13.73 | 13.85 | 13.6 | 13.72 | 13.72 | -0.01 (-0.07%) | 2,095,519 |
| 2 Dec 2022 | CNY | 13.53 | 13.78 | 13.46 | 13.73 | 13.73 | +0.16 (+1.18%) | 1,975,572 |
| 1 Dec 2022 | CNY | 13.59 | 13.74 | 13.48 | 13.57 | 13.57 | +0.05 (+0.37%) | 2,533,044 |
| 30 Nov 2022 | CNY | 13.43 | 13.69 | 13.34 | 13.52 | 13.52 | +0.08 (+0.60%) | 2,290,591 |
| 29 Nov 2022 | CNY | 13.4 | 13.49 | 13.2 | 13.44 | 13.44 | +0.24 (+1.82%) | 1,707,521 |
| 28 Nov 2022 | CNY | 13.33 | 13.5 | 13.13 | 13.2 | 13.2 | -0.33 (-2.44%) | 1,831,432 |
| 25 Nov 2022 | CNY | 13.73 | 13.82 | 13.51 | 13.53 | 13.53 | -0.33 (-2.38%) | 2,073,938 |
| 24 Nov 2022 | CNY | 13.79 | 13.94 | 13.71 | 13.86 | 13.86 | +0.15 (+1.09%) | 2,046,373 |
| 23 Nov 2022 | CNY | 13.85 | 13.88 | 13.3 | 13.71 | 13.71 | -0.14 (-1.01%) | 3,137,697 |
