| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 10.37 | 10.42 | 10.26 | 10.36 | 10.36 | 0.0 (0.0%) | 722,770 |
| 26 Dec 2022 | CNY | 10.35 | 10.38 | 10.22 | 10.36 | 10.36 | +0.07 (+0.68%) | 890,170 |
| 23 Dec 2022 | CNY | 10.14 | 10.36 | 10.05 | 10.29 | 10.29 | +0.15 (+1.48%) | 1,165,450 |
| 22 Dec 2022 | CNY | 10.46 | 10.46 | 10.12 | 10.14 | 10.14 | -0.2 (-1.93%) | 1,011,873 |
| 21 Dec 2022 | CNY | 10.53 | 10.54 | 10.28 | 10.34 | 10.34 | -0.12 (-1.15%) | 861,283 |
| 20 Dec 2022 | CNY | 10.45 | 10.51 | 10.29 | 10.46 | 10.46 | +0.03 (+0.29%) | 906,022 |
| 19 Dec 2022 | CNY | 10.68 | 10.76 | 10.4 | 10.43 | 10.43 | -0.26 (-2.43%) | 1,157,794 |
| 16 Dec 2022 | CNY | 10.88 | 10.9 | 10.69 | 10.69 | 10.69 | -0.23 (-2.11%) | 1,071,042 |
| 15 Dec 2022 | CNY | 10.87 | 10.93 | 10.82 | 10.92 | 10.92 | +0.08 (+0.74%) | 1,062,694 |
| 14 Dec 2022 | CNY | 11.1 | 11.1 | 10.83 | 10.84 | 10.84 | -0.22 (-1.99%) | 1,436,978 |
| 13 Dec 2022 | CNY | 11.05 | 11.17 | 10.96 | 11.06 | 11.06 | +0.03 (+0.27%) | 1,576,351 |
| 12 Dec 2022 | CNY | 11.12 | 11.15 | 10.99 | 11.03 | 11.03 | -0.09 (-0.81%) | 1,077,076 |
| 9 Dec 2022 | CNY | 11.25 | 11.32 | 11.07 | 11.12 | 11.12 | -0.12 (-1.07%) | 1,208,400 |
| 8 Dec 2022 | CNY | 11.34 | 11.35 | 11.22 | 11.24 | 11.24 | -0.09 (-0.79%) | 1,016,508 |
| 7 Dec 2022 | CNY | 11.46 | 11.53 | 11.29 | 11.33 | 11.33 | -0.13 (-1.13%) | 1,206,600 |
| 6 Dec 2022 | CNY | 11.59 | 11.63 | 11.43 | 11.46 | 11.46 | -0.16 (-1.38%) | 1,291,600 |
| 5 Dec 2022 | CNY | 11.66 | 11.67 | 11.57 | 11.62 | 11.62 | +0.03 (+0.26%) | 1,498,303 |
| 2 Dec 2022 | CNY | 11.44 | 11.62 | 11.44 | 11.59 | 11.59 | +0.14 (+1.22%) | 1,435,522 |
| 1 Dec 2022 | CNY | 11.48 | 11.59 | 11.44 | 11.45 | 11.45 | +0.03 (+0.26%) | 1,210,922 |
| 30 Nov 2022 | CNY | 11.47 | 11.55 | 11.31 | 11.42 | 11.42 | -0.02 (-0.17%) | 943,222 |
| 29 Nov 2022 | CNY | 11.26 | 11.45 | 11.21 | 11.44 | 11.44 | +0.23 (+2.05%) | 1,096,294 |
| 28 Nov 2022 | CNY | 11.24 | 11.26 | 11.03 | 11.21 | 11.21 | -0.07 (-0.62%) | 1,136,794 |
| 25 Nov 2022 | CNY | 11.41 | 11.44 | 11.27 | 11.28 | 11.28 | -0.17 (-1.48%) | 1,138,100 |
| 24 Nov 2022 | CNY | 11.54 | 11.6 | 11.35 | 11.45 | 11.45 | -0.04 (-0.35%) | 1,230,300 |
| 23 Nov 2022 | CNY | 11.37 | 11.53 | 11.3 | 11.49 | 11.49 | +0.12 (+1.06%) | 1,280,900 |
| 22 Nov 2022 | CNY | 11.43 | 11.61 | 11.32 | 11.37 | 11.37 | -0.09 (-0.79%) | 1,087,084 |
| 21 Nov 2022 | CNY | 11.55 | 11.65 | 11.36 | 11.46 | 11.46 | -0.09 (-0.78%) | 1,514,400 |
| 18 Nov 2022 | CNY | 11.6 | 11.8 | 11.55 | 11.55 | 11.55 | -0.05 (-0.43%) | 1,784,300 |
| 17 Nov 2022 | CNY | 11.55 | 11.61 | 11.44 | 11.6 | 11.6 | +0.05 (+0.43%) | 1,244,142 |
| 16 Nov 2022 | CNY | 11.53 | 11.64 | 11.45 | 11.55 | 11.55 | +0.02 (+0.17%) | 1,515,406 |
