| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 11.101 | 11.143 | 11.078 | 11.122 | 11.122 | +0.026 (+0.23%) | 35,025,700 |
| 11 Jan 2023 | CNY | 11.11 | 11.119 | 11.09 | 11.096 | 11.096 | -0.004 (-0.04%) | 45,163,810 |
| 10 Jan 2023 | CNY | 11.148 | 11.152 | 11.082 | 11.1 | 11.1 | -0.047 (-0.42%) | 45,283,360 |
| 9 Jan 2023 | CNY | 11.138 | 11.174 | 11.138 | 11.147 | 11.147 | +0.015 (+0.13%) | 40,731,020 |
| 6 Jan 2023 | CNY | 11.13 | 11.205 | 11.126 | 11.132 | 11.132 | -0.016 (-0.14%) | 45,700,800 |
| 5 Jan 2023 | CNY | 11.046 | 11.155 | 11.046 | 11.148 | 11.148 | +0.11 (+1.00%) | 43,709,550 |
| 4 Jan 2023 | CNY | 11.009 | 11.044 | 11.002 | 11.038 | 11.038 | +0.032 (+0.29%) | 31,853,220 |
| 3 Jan 2023 | CNY | 10.957 | 11.019 | 10.933 | 11.006 | 11.006 | +0.041 (+0.37%) | 27,766,000 |
| 30 Dec 2022 | CNY | 10.959 | 10.998 | 10.951 | 10.965 | 10.965 | +0.013 (+0.12%) | 29,528,080 |
| 29 Dec 2022 | CNY | 10.984 | 10.987 | 10.948 | 10.952 | 10.952 | -0.042 (-0.38%) | 22,264,300 |
| 28 Dec 2022 | CNY | 11.014 | 11.019 | 10.971 | 10.994 | 10.994 | -0.026 (-0.24%) | 22,461,900 |
| 27 Dec 2022 | CNY | 10.96 | 11.021 | 10.935 | 11.02 | 11.02 | +0.083 (+0.76%) | 27,079,320 |
| 26 Dec 2022 | CNY | 10.852 | 10.943 | 10.852 | 10.937 | 10.937 | +0.082 (+0.76%) | 26,128,700 |
| 23 Dec 2022 | CNY | 10.89 | 10.892 | 10.828 | 10.855 | 10.855 | -0.04 (-0.37%) | 18,542,400 |
| 22 Dec 2022 | CNY | 10.94 | 10.963 | 10.869 | 10.895 | 10.895 | -0.024 (-0.22%) | 25,793,500 |
| 21 Dec 2022 | CNY | 10.943 | 10.955 | 10.892 | 10.919 | 10.919 | -0.022 (-0.20%) | 31,364,800 |
| 20 Dec 2022 | CNY | 10.965 | 10.965 | 10.901 | 10.941 | 10.941 | -0.028 (-0.26%) | 22,478,480 |
| 19 Dec 2022 | CNY | 11.076 | 11.086 | 10.962 | 10.969 | 10.969 | -0.106 (-0.96%) | 26,053,500 |
| 16 Dec 2022 | CNY | 11.118 | 11.131 | 11.06 | 11.075 | 11.075 | -0.052 (-0.47%) | 25,173,000 |
| 15 Dec 2022 | CNY | 11.122 | 11.141 | 11.102 | 11.127 | 11.127 | +0.005 (+0.04%) | 18,379,800 |
| 14 Dec 2022 | CNY | 11.155 | 11.165 | 11.115 | 11.122 | 11.122 | -0.031 (-0.28%) | 20,738,800 |
| 13 Dec 2022 | CNY | 11.232 | 11.244 | 11.145 | 11.153 | 11.153 | -0.076 (-0.68%) | 25,057,600 |
| 12 Dec 2022 | CNY | 11.272 | 11.278 | 11.226 | 11.229 | 11.229 | -0.053 (-0.47%) | 22,668,000 |
| 9 Dec 2022 | CNY | 11.283 | 11.305 | 11.25 | 11.282 | 11.282 | -0.001 (-0.01%) | 21,470,690 |
| 8 Dec 2022 | CNY | 11.29 | 11.302 | 11.268 | 11.283 | 11.283 | -0.01 (-0.09%) | 24,225,600 |
| 7 Dec 2022 | CNY | 11.34 | 11.42 | 11.284 | 11.293 | 11.293 | -0.053 (-0.47%) | 32,794,200 |
| 6 Dec 2022 | CNY | 11.399 | 11.411 | 11.342 | 11.346 | 11.346 | -0.069 (-0.60%) | 37,714,660 |
| 5 Dec 2022 | CNY | 11.38 | 11.422 | 11.369 | 11.415 | 11.415 | +0.063 (+0.55%) | 34,814,800 |
| 2 Dec 2022 | CNY | 11.35 | 11.386 | 11.314 | 11.352 | 11.352 | -0.006 (-0.05%) | 34,042,020 |
| 1 Dec 2022 | CNY | 11.36 | 11.406 | 11.335 | 11.358 | 11.358 | +0.033 (+0.29%) | 32,924,880 |
