| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 12.65 | 12.91 | 12.61 | 12.81 | 12.81 | +0.19 (+1.51%) | 3,491,027 |
| 4 Jan 2023 | CNY | 12.62 | 12.7 | 12.57 | 12.62 | 12.62 | 0.0 (0.0%) | 2,188,454 |
| 3 Jan 2023 | CNY | 12.37 | 12.64 | 12.36 | 12.62 | 12.62 | +0.23 (+1.86%) | 2,579,829 |
| 30 Dec 2022 | CNY | 12.48 | 12.48 | 12.32 | 12.39 | 12.39 | +0.01 (+0.08%) | 1,811,523 |
| 29 Dec 2022 | CNY | 12.42 | 12.58 | 12.36 | 12.38 | 12.38 | -0.1 (-0.80%) | 2,234,921 |
| 28 Dec 2022 | CNY | 12.65 | 12.65 | 12.45 | 12.48 | 12.48 | -0.23 (-1.81%) | 2,223,964 |
| 27 Dec 2022 | CNY | 12.69 | 12.84 | 12.59 | 12.71 | 12.71 | +0.06 (+0.47%) | 2,302,091 |
| 26 Dec 2022 | CNY | 12.51 | 12.72 | 12.47 | 12.65 | 12.65 | +0.19 (+1.52%) | 2,487,134 |
| 23 Dec 2022 | CNY | 12.4 | 12.56 | 12.34 | 12.46 | 12.46 | -0.02 (-0.16%) | 2,161,030 |
| 22 Dec 2022 | CNY | 12.85 | 12.9 | 12.44 | 12.48 | 12.48 | -0.32 (-2.50%) | 3,264,802 |
| 21 Dec 2022 | CNY | 12.91 | 13.04 | 12.69 | 12.8 | 12.8 | -0.17 (-1.31%) | 2,636,262 |
| 20 Dec 2022 | CNY | 12.95 | 13.12 | 12.9 | 12.97 | 12.97 | +0.03 (+0.23%) | 2,482,806 |
| 19 Dec 2022 | CNY | 13.37 | 13.4 | 12.9 | 12.94 | 12.94 | -0.43 (-3.22%) | 4,041,740 |
| 16 Dec 2022 | CNY | 13.52 | 13.54 | 13.25 | 13.37 | 13.37 | -0.27 (-1.98%) | 3,834,209 |
| 15 Dec 2022 | CNY | 13.5 | 13.66 | 13.35 | 13.64 | 13.64 | +0.09 (+0.66%) | 3,338,003 |
| 14 Dec 2022 | CNY | 13.6 | 13.86 | 13.52 | 13.55 | 13.55 | +0.03 (+0.22%) | 3,955,416 |
| 13 Dec 2022 | CNY | 13.77 | 13.83 | 13.52 | 13.52 | 13.52 | -0.25 (-1.82%) | 3,861,259 |
| 12 Dec 2022 | CNY | 13.66 | 13.85 | 13.47 | 13.77 | 13.77 | +0.06 (+0.44%) | 4,584,128 |
| 9 Dec 2022 | CNY | 13.81 | 13.95 | 13.67 | 13.71 | 13.71 | -0.11 (-0.80%) | 5,687,748 |
| 8 Dec 2022 | CNY | 14.03 | 14.09 | 13.81 | 13.82 | 13.82 | -0.35 (-2.47%) | 6,414,708 |
| 7 Dec 2022 | CNY | 13.84 | 14.35 | 13.83 | 14.17 | 14.17 | +0.29 (+2.09%) | 10,739,807 |
| 6 Dec 2022 | CNY | 14.05 | 14.05 | 13.84 | 13.88 | 13.88 | -0.21 (-1.49%) | 5,420,000 |
| 5 Dec 2022 | CNY | 14.1 | 14.1 | 13.8 | 14.09 | 14.09 | -0.01 (-0.07%) | 7,952,093 |
| 2 Dec 2022 | CNY | 14.06 | 14.27 | 14.03 | 14.1 | 14.1 | +0.03 (+0.21%) | 6,897,551 |
| 1 Dec 2022 | CNY | 14.13 | 14.34 | 13.99 | 14.07 | 14.07 | -0.05 (-0.35%) | 9,041,856 |
| 30 Nov 2022 | CNY | 14.32 | 14.67 | 14.08 | 14.12 | 14.12 | -0.32 (-2.22%) | 12,662,995 |
| 29 Nov 2022 | CNY | 14.31 | 14.83 | 14.24 | 14.44 | 14.44 | -0.1 (-0.69%) | 17,090,450 |
| 28 Nov 2022 | CNY | 13.75 | 14.58 | 13.73 | 14.54 | 14.54 | +0.79 (+5.75%) | 19,454,194 |
| 25 Nov 2022 | CNY | 14.01 | 14.16 | 13.71 | 13.75 | 13.75 | -0.54 (-3.78%) | 11,965,229 |
| 24 Nov 2022 | CNY | 14.11 | 14.7 | 13.77 | 14.29 | 14.29 | -0.08 (-0.56%) | 21,618,008 |
