| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 10.443 | 10.458 | 10.434 | 10.454 | 10.454 | +0.016 (+0.15%) | 3,219,300 |
| 11 Jan 2023 | CNY | 10.439 | 10.474 | 10.431 | 10.438 | 10.438 | +0.003 (+0.03%) | 13,592,900 |
| 10 Jan 2023 | CNY | 10.471 | 10.473 | 10.434 | 10.435 | 10.435 | -0.034 (-0.32%) | 21,199,100 |
| 9 Jan 2023 | CNY | 10.45 | 10.485 | 10.45 | 10.469 | 10.469 | +0.016 (+0.15%) | 15,213,700 |
| 6 Jan 2023 | CNY | 10.43 | 10.476 | 10.429 | 10.453 | 10.453 | +0.018 (+0.17%) | 14,993,000 |
| 5 Jan 2023 | CNY | 10.373 | 10.442 | 10.372 | 10.435 | 10.435 | +0.058 (+0.56%) | 14,279,000 |
| 4 Jan 2023 | CNY | 10.322 | 10.381 | 10.322 | 10.377 | 10.377 | +0.05 (+0.48%) | 13,528,400 |
| 3 Jan 2023 | CNY | 10.281 | 10.346 | 10.27 | 10.327 | 10.327 | +0.041 (+0.40%) | 12,729,400 |
| 30 Dec 2022 | CNY | 10.281 | 10.296 | 10.271 | 10.286 | 10.286 | +0.01 (+0.10%) | 2,510,800 |
| 29 Dec 2022 | CNY | 10.306 | 10.31 | 10.273 | 10.276 | 10.276 | -0.035 (-0.34%) | 2,645,500 |
| 28 Dec 2022 | CNY | 10.34 | 10.34 | 10.305 | 10.311 | 10.311 | -0.029 (-0.28%) | 1,584,800 |
| 27 Dec 2022 | CNY | 10.263 | 10.341 | 10.259 | 10.34 | 10.34 | +0.083 (+0.81%) | 6,347,500 |
| 26 Dec 2022 | CNY | 10.22 | 10.263 | 10.189 | 10.257 | 10.257 | +0.042 (+0.41%) | 5,799,800 |
| 23 Dec 2022 | CNY | 10.217 | 10.221 | 10.184 | 10.215 | 10.215 | -0.007 (-0.07%) | 10,174,200 |
| 22 Dec 2022 | CNY | 10.262 | 10.279 | 10.212 | 10.222 | 10.222 | -0.035 (-0.34%) | 8,398,600 |
| 21 Dec 2022 | CNY | 10.257 | 10.268 | 10.241 | 10.257 | 10.257 | +0.002 (+0.02%) | 9,534,900 |
| 20 Dec 2022 | CNY | 10.308 | 10.308 | 10.225 | 10.255 | 10.255 | -0.049 (-0.48%) | 10,224,900 |
| 19 Dec 2022 | CNY | 10.377 | 10.381 | 10.292 | 10.304 | 10.304 | -0.073 (-0.70%) | 17,118,100 |
| 16 Dec 2022 | CNY | 10.401 | 10.409 | 10.361 | 10.377 | 10.377 | -0.028 (-0.27%) | 8,033,000 |
| 15 Dec 2022 | CNY | 10.409 | 10.415 | 10.393 | 10.405 | 10.405 | -0.002 (-0.02%) | 4,546,900 |
| 14 Dec 2022 | CNY | 10.454 | 10.471 | 10.401 | 10.407 | 10.407 | -0.042 (-0.40%) | 7,796,000 |
| 13 Dec 2022 | CNY | 10.515 | 10.519 | 10.445 | 10.449 | 10.449 | -0.061 (-0.58%) | 8,199,100 |
| 12 Dec 2022 | CNY | 10.55 | 10.55 | 10.499 | 10.51 | 10.51 | -0.039 (-0.37%) | 12,930,900 |
| 9 Dec 2022 | CNY | 10.548 | 10.563 | 10.515 | 10.549 | 10.549 | +0.006 (+0.06%) | 7,189,100 |
| 8 Dec 2022 | CNY | 10.549 | 10.56 | 10.525 | 10.543 | 10.543 | -0.003 (-0.03%) | 6,818,300 |
| 7 Dec 2022 | CNY | 10.616 | 10.62 | 10.543 | 10.546 | 10.546 | -0.07 (-0.66%) | 7,867,000 |
| 6 Dec 2022 | CNY | 10.641 | 10.659 | 10.614 | 10.616 | 10.616 | -0.03 (-0.28%) | 8,980,100 |
| 5 Dec 2022 | CNY | 10.601 | 10.649 | 10.59 | 10.646 | 10.646 | +0.075 (+0.71%) | 7,014,400 |
| 2 Dec 2022 | CNY | 10.6 | 10.605 | 10.562 | 10.571 | 10.571 | -0.029 (-0.27%) | 9,567,000 |
| 1 Dec 2022 | CNY | 10.587 | 10.66 | 10.586 | 10.6 | 10.6 | +0.03 (+0.28%) | 11,116,700 |
