| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 11.04 | 11.19 | 11.01 | 11.05 | 11.05 | +0.03 (+0.27%) | 3,226,295 |
| 5 Jan 2023 | CNY | 11.08 | 11.1 | 10.97 | 11.02 | 11.02 | +0.03 (+0.27%) | 2,196,937 |
| 4 Jan 2023 | CNY | 11.1 | 11.21 | 10.95 | 10.99 | 10.99 | -0.16 (-1.43%) | 2,579,020 |
| 3 Jan 2023 | CNY | 10.92 | 11.17 | 10.82 | 11.15 | 11.15 | +0.25 (+2.29%) | 2,073,529 |
| 30 Dec 2022 | CNY | 11 | 11.12 | 10.89 | 10.9 | 10.9 | -0.13 (-1.18%) | 1,609,794 |
| 29 Dec 2022 | CNY | 11.05 | 11.16 | 10.93 | 11.03 | 11.03 | -0.08 (-0.72%) | 1,597,414 |
| 28 Dec 2022 | CNY | 11.39 | 11.39 | 11 | 11.11 | 11.11 | -0.33 (-2.88%) | 2,997,615 |
| 27 Dec 2022 | CNY | 10.9 | 11.9 | 10.8 | 11.44 | 11.44 | +0.62 (+5.73%) | 5,369,133 |
| 26 Dec 2022 | CNY | 10.73 | 10.84 | 10.66 | 10.82 | 10.82 | +0.17 (+1.60%) | 861,690 |
| 23 Dec 2022 | CNY | 10.78 | 10.87 | 10.54 | 10.65 | 10.65 | -0.18 (-1.66%) | 1,395,322 |
| 22 Dec 2022 | CNY | 11.11 | 11.2 | 10.75 | 10.83 | 10.83 | -0.24 (-2.17%) | 1,672,386 |
| 21 Dec 2022 | CNY | 11.14 | 11.2 | 11 | 11.07 | 11.07 | -0.08 (-0.72%) | 1,033,716 |
| 20 Dec 2022 | CNY | 11.07 | 11.19 | 11.01 | 11.15 | 11.15 | +0.09 (+0.81%) | 1,122,608 |
| 19 Dec 2022 | CNY | 11.2 | 11.27 | 11 | 11.06 | 11.06 | -0.12 (-1.07%) | 1,527,704 |
| 16 Dec 2022 | CNY | 11.69 | 11.7 | 11.15 | 11.18 | 11.18 | -0.53 (-4.53%) | 3,778,100 |
| 15 Dec 2022 | CNY | 11.6 | 11.71 | 11.5 | 11.71 | 11.71 | +0.11 (+0.95%) | 1,832,095 |
| 14 Dec 2022 | CNY | 11.82 | 11.84 | 11.58 | 11.6 | 11.6 | -0.22 (-1.86%) | 2,933,770 |
| 13 Dec 2022 | CNY | 11.88 | 11.97 | 11.79 | 11.82 | 11.82 | -0.03 (-0.25%) | 1,603,986 |
| 12 Dec 2022 | CNY | 12.08 | 12.08 | 11.82 | 11.85 | 11.85 | -0.24 (-1.99%) | 2,765,562 |
| 9 Dec 2022 | CNY | 12.27 | 12.3 | 12.03 | 12.09 | 12.09 | -0.16 (-1.31%) | 3,284,606 |
| 8 Dec 2022 | CNY | 12.25 | 12.54 | 12.12 | 12.25 | 12.25 | 0.0 (0.0%) | 5,446,800 |
| 7 Dec 2022 | CNY | 11.75 | 12.4 | 11.68 | 12.25 | 12.25 | +0.47 (+3.99%) | 6,481,477 |
| 6 Dec 2022 | CNY | 12.02 | 12.02 | 11.76 | 11.78 | 11.78 | -0.22 (-1.83%) | 2,973,436 |
| 5 Dec 2022 | CNY | 12.07 | 12.12 | 11.94 | 12 | 12 | -0.06 (-0.50%) | 3,088,640 |
| 2 Dec 2022 | CNY | 11.91 | 12.07 | 11.91 | 12.06 | 12.06 | +0.07 (+0.58%) | 1,986,490 |
| 1 Dec 2022 | CNY | 11.89 | 12.11 | 11.88 | 11.99 | 11.99 | +0.12 (+1.01%) | 2,411,080 |
| 30 Nov 2022 | CNY | 12.03 | 12.05 | 11.85 | 11.87 | 11.87 | -0.15 (-1.25%) | 1,663,551 |
| 29 Nov 2022 | CNY | 11.9 | 12.09 | 11.84 | 12.02 | 12.02 | +0.18 (+1.52%) | 2,148,723 |
| 28 Nov 2022 | CNY | 11.78 | 11.84 | 11.62 | 11.84 | 11.84 | +0.03 (+0.25%) | 1,078,122 |
| 25 Nov 2022 | CNY | 12.18 | 12.18 | 11.79 | 11.81 | 11.81 | -0.32 (-2.64%) | 1,912,579 |
