| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 10.25 | 10.31 | 10.18 | 10.25 | 10.25 | 0.0 (0.0%) | 2,086,270 |
| 3 Jan 2023 | CNY | 10.02 | 10.29 | 10.01 | 10.25 | 10.25 | +0.19 (+1.89%) | 3,243,844 |
| 30 Dec 2022 | CNY | 10.03 | 10.1 | 10 | 10.06 | 10.06 | +0.06 (+0.60%) | 1,728,879 |
| 29 Dec 2022 | CNY | 10.01 | 10.09 | 9.98 | 10 | 10 | -0.05 (-0.50%) | 2,914,460 |
| 28 Dec 2022 | CNY | 10.17 | 10.18 | 10.05 | 10.05 | 10.05 | -0.11 (-1.08%) | 2,300,425 |
| 27 Dec 2022 | CNY | 10.15 | 10.24 | 10.1 | 10.16 | 10.16 | +0.05 (+0.49%) | 2,749,393 |
| 26 Dec 2022 | CNY | 10.14 | 10.26 | 10.03 | 10.11 | 10.11 | +0.05 (+0.50%) | 3,454,600 |
| 23 Dec 2022 | CNY | 9.96 | 10.19 | 9.96 | 10.06 | 10.06 | +0.04 (+0.40%) | 2,207,255 |
| 22 Dec 2022 | CNY | 10.3 | 10.3 | 10.01 | 10.02 | 10.02 | -0.21 (-2.05%) | 2,479,150 |
| 21 Dec 2022 | CNY | 10.39 | 10.39 | 10.19 | 10.23 | 10.23 | -0.09 (-0.87%) | 1,971,385 |
| 20 Dec 2022 | CNY | 10.23 | 10.34 | 10.17 | 10.32 | 10.32 | +0.06 (+0.58%) | 2,044,025 |
| 19 Dec 2022 | CNY | 10.43 | 10.51 | 10.19 | 10.26 | 10.26 | -0.19 (-1.82%) | 2,952,268 |
| 16 Dec 2022 | CNY | 10.7 | 10.7 | 10.42 | 10.45 | 10.45 | -0.24 (-2.25%) | 3,182,856 |
| 15 Dec 2022 | CNY | 10.7 | 10.8 | 10.64 | 10.69 | 10.69 | -0.03 (-0.28%) | 1,951,395 |
| 14 Dec 2022 | CNY | 10.72 | 10.9 | 10.66 | 10.72 | 10.72 | +0.04 (+0.37%) | 3,499,400 |
| 13 Dec 2022 | CNY | 10.84 | 10.92 | 10.68 | 10.68 | 10.68 | -0.16 (-1.48%) | 3,386,523 |
| 12 Dec 2022 | CNY | 11.03 | 11.06 | 10.81 | 10.84 | 10.84 | -0.18 (-1.63%) | 4,138,728 |
| 9 Dec 2022 | CNY | 11.15 | 11.15 | 10.95 | 11.02 | 11.02 | -0.06 (-0.54%) | 4,192,354 |
| 8 Dec 2022 | CNY | 11.18 | 11.25 | 11.03 | 11.08 | 11.08 | -0.16 (-1.42%) | 4,985,398 |
| 7 Dec 2022 | CNY | 11.14 | 11.46 | 11.1 | 11.24 | 11.24 | +0.03 (+0.27%) | 7,795,543 |
| 6 Dec 2022 | CNY | 11.15 | 11.21 | 11.05 | 11.21 | 11.21 | +0.03 (+0.27%) | 4,504,232 |
| 5 Dec 2022 | CNY | 11.02 | 11.24 | 11 | 11.18 | 11.18 | +0.18 (+1.64%) | 6,774,349 |
| 2 Dec 2022 | CNY | 10.82 | 11.06 | 10.78 | 11 | 11 | +0.14 (+1.29%) | 5,898,985 |
| 1 Dec 2022 | CNY | 10.86 | 11.02 | 10.83 | 10.86 | 10.86 | +0.05 (+0.46%) | 5,307,665 |
| 30 Nov 2022 | CNY | 10.92 | 11.02 | 10.78 | 10.81 | 10.81 | -0.18 (-1.64%) | 5,443,793 |
| 29 Nov 2022 | CNY | 10.9 | 11.01 | 10.81 | 10.99 | 10.99 | +0.11 (+1.01%) | 5,947,675 |
| 28 Nov 2022 | CNY | 10.89 | 10.93 | 10.69 | 10.88 | 10.88 | -0.1 (-0.91%) | 4,156,738 |
| 25 Nov 2022 | CNY | 11.01 | 11.08 | 10.87 | 10.98 | 10.98 | -0.17 (-1.52%) | 6,844,377 |
| 24 Nov 2022 | CNY | 11.14 | 11.4 | 10.87 | 11.15 | 11.15 | +0.12 (+1.09%) | 12,681,072 |
| 23 Nov 2022 | CNY | 10.8 | 11.14 | 10.68 | 11.03 | 11.03 | +0.21 (+1.94%) | 13,895,388 |
