| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 13.24 | 13.31 | 13.14 | 13.19 | 13.19 | -0.06 (-0.45%) | 770,698 |
| 5 Jan 2023 | CNY | 13.43 | 13.45 | 13.19 | 13.25 | 13.25 | -0.18 (-1.34%) | 1,054,929 |
| 4 Jan 2023 | CNY | 13.1 | 13.5 | 13.1 | 13.43 | 13.43 | +0.14 (+1.05%) | 1,089,666 |
| 3 Jan 2023 | CNY | 13.1 | 13.29 | 13.1 | 13.29 | 13.29 | +0.05 (+0.38%) | 1,008,435 |
| 30 Dec 2022 | CNY | 12.78 | 13.3 | 12.72 | 13.24 | 13.24 | +0.46 (+3.60%) | 1,278,481 |
| 29 Dec 2022 | CNY | 12.8 | 12.94 | 12.63 | 12.78 | 12.78 | -0.03 (-0.23%) | 702,631 |
| 28 Dec 2022 | CNY | 13.1 | 13.11 | 12.78 | 12.81 | 12.81 | -0.34 (-2.59%) | 1,139,737 |
| 27 Dec 2022 | CNY | 13.14 | 13.28 | 13.05 | 13.15 | 13.15 | +0.01 (+0.08%) | 602,490 |
| 26 Dec 2022 | CNY | 13.3 | 13.36 | 13.02 | 13.14 | 13.14 | -0.14 (-1.05%) | 917,774 |
| 23 Dec 2022 | CNY | 12.86 | 13.38 | 12.86 | 13.28 | 13.28 | +0.16 (+1.22%) | 998,119 |
| 22 Dec 2022 | CNY | 13.25 | 13.56 | 13.05 | 13.12 | 13.12 | -0.03 (-0.23%) | 1,180,145 |
| 21 Dec 2022 | CNY | 13.11 | 13.35 | 13.09 | 13.15 | 13.15 | +0.04 (+0.31%) | 715,120 |
| 20 Dec 2022 | CNY | 13.3 | 13.38 | 13.08 | 13.11 | 13.11 | -0.31 (-2.31%) | 1,049,100 |
| 19 Dec 2022 | CNY | 13.82 | 13.86 | 13.3 | 13.42 | 13.42 | -0.34 (-2.47%) | 1,192,295 |
| 16 Dec 2022 | CNY | 13.93 | 13.93 | 13.65 | 13.76 | 13.76 | -0.11 (-0.79%) | 905,635 |
| 15 Dec 2022 | CNY | 13.66 | 13.92 | 13.66 | 13.87 | 13.87 | 0.0 (0.0%) | 949,850 |
| 14 Dec 2022 | CNY | 14 | 14.18 | 13.75 | 13.87 | 13.87 | -0.13 (-0.93%) | 1,518,570 |
| 13 Dec 2022 | CNY | 13.87 | 14.21 | 13.79 | 14 | 14 | +0.13 (+0.94%) | 1,346,785 |
| 12 Dec 2022 | CNY | 14.3 | 14.3 | 13.76 | 13.87 | 13.87 | -0.37 (-2.60%) | 2,050,835 |
| 9 Dec 2022 | CNY | 14.42 | 14.55 | 14.11 | 14.24 | 14.24 | -0.18 (-1.25%) | 2,371,930 |
| 8 Dec 2022 | CNY | 14.26 | 14.49 | 14.04 | 14.42 | 14.42 | +0.24 (+1.69%) | 2,610,675 |
| 7 Dec 2022 | CNY | 14.12 | 14.5 | 14 | 14.18 | 14.18 | +0.08 (+0.57%) | 2,004,895 |
| 6 Dec 2022 | CNY | 14.28 | 14.38 | 13.98 | 14.1 | 14.1 | -0.18 (-1.26%) | 2,080,750 |
| 5 Dec 2022 | CNY | 14.58 | 14.68 | 14.19 | 14.28 | 14.28 | -0.15 (-1.04%) | 2,398,985 |
| 2 Dec 2022 | CNY | 14.32 | 14.62 | 14.13 | 14.43 | 14.43 | +0.13 (+0.91%) | 3,384,974 |
| 1 Dec 2022 | CNY | 14.65 | 14.87 | 14.28 | 14.3 | 14.3 | -0.33 (-2.26%) | 4,973,280 |
| 30 Nov 2022 | CNY | 14.1 | 15.47 | 14.1 | 14.63 | 14.63 | +0.36 (+2.52%) | 7,907,877 |
| 29 Nov 2022 | CNY | 14.07 | 14.45 | 13.7 | 14.27 | 14.27 | +0.79 (+5.86%) | 5,210,030 |
| 28 Nov 2022 | CNY | 13.5 | 13.64 | 13.36 | 13.48 | 13.48 | -0.22 (-1.61%) | 1,709,865 |
| 25 Nov 2022 | CNY | 13.18 | 13.94 | 13.18 | 13.7 | 13.7 | +0.53 (+4.02%) | 3,347,625 |
