| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 10.65 | 10.68 | 10.38 | 10.54 | 10.54 | -0.04 (-0.38%) | 43,551,552 |
| 3 Jan 2023 | CNY | 10.08 | 10.77 | 10.05 | 10.58 | 10.58 | +0.57 (+5.69%) | 87,369,819 |
| 30 Dec 2022 | CNY | 9.88 | 10.2 | 9.79 | 10.01 | 10.01 | +0.2 (+2.04%) | 42,942,082 |
| 29 Dec 2022 | CNY | 10 | 10.08 | 9.78 | 9.81 | 9.81 | -0.28 (-2.78%) | 44,809,763 |
| 28 Dec 2022 | CNY | 9.53 | 10.28 | 9.47 | 10.09 | 10.09 | +0.68 (+7.23%) | 102,958,665 |
| 27 Dec 2022 | CNY | 9.36 | 9.44 | 9.29 | 9.41 | 9.41 | +0.08 (+0.86%) | 16,501,495 |
| 26 Dec 2022 | CNY | 9.13 | 9.36 | 9.06 | 9.33 | 9.33 | +0.2 (+2.19%) | 16,666,458 |
| 23 Dec 2022 | CNY | 9.08 | 9.22 | 8.97 | 9.13 | 9.13 | +0.05 (+0.55%) | 16,607,644 |
| 22 Dec 2022 | CNY | 9.25 | 9.32 | 9.02 | 9.08 | 9.08 | -0.16 (-1.73%) | 18,606,822 |
| 21 Dec 2022 | CNY | 9.35 | 9.37 | 9.21 | 9.24 | 9.24 | -0.15 (-1.60%) | 13,868,946 |
| 20 Dec 2022 | CNY | 9.35 | 9.39 | 9.13 | 9.39 | 9.39 | +0.05 (+0.54%) | 29,053,171 |
| 19 Dec 2022 | CNY | 9.7 | 9.7 | 9.3 | 9.34 | 9.34 | -0.37 (-3.81%) | 25,610,625 |
| 16 Dec 2022 | CNY | 9.7 | 9.85 | 9.65 | 9.71 | 9.71 | -0.04 (-0.41%) | 19,887,401 |
| 15 Dec 2022 | CNY | 9.65 | 9.75 | 9.61 | 9.75 | 9.75 | +0.11 (+1.14%) | 16,079,632 |
| 14 Dec 2022 | CNY | 9.63 | 9.71 | 9.61 | 9.64 | 9.64 | -0.04 (-0.41%) | 14,566,658 |
| 13 Dec 2022 | CNY | 9.64 | 9.7 | 9.6 | 9.68 | 9.68 | +0.01 (+0.10%) | 19,051,321 |
| 12 Dec 2022 | CNY | 9.82 | 9.82 | 9.6 | 9.67 | 9.67 | -0.13 (-1.33%) | 22,112,768 |
| 9 Dec 2022 | CNY | 9.93 | 9.99 | 9.7 | 9.8 | 9.8 | -0.13 (-1.31%) | 36,498,363 |
| 8 Dec 2022 | CNY | 9.96 | 10.05 | 9.93 | 9.93 | 9.93 | -0.11 (-1.10%) | 21,024,599 |
| 7 Dec 2022 | CNY | 10.15 | 10.17 | 9.96 | 10.04 | 10.04 | -0.12 (-1.18%) | 28,924,220 |
| 6 Dec 2022 | CNY | 10.3 | 10.36 | 10.11 | 10.16 | 10.16 | -0.17 (-1.65%) | 36,868,748 |
| 5 Dec 2022 | CNY | 10.17 | 10.41 | 10.16 | 10.33 | 10.33 | +0.18 (+1.77%) | 46,537,552 |
| 2 Dec 2022 | CNY | 10.11 | 10.23 | 10.1 | 10.15 | 10.15 | -0.05 (-0.49%) | 27,198,002 |
| 1 Dec 2022 | CNY | 10.32 | 10.54 | 10.2 | 10.2 | 10.2 | -0.15 (-1.45%) | 56,899,887 |
| 30 Nov 2022 | CNY | 10.25 | 10.39 | 10.14 | 10.35 | 10.35 | +0.07 (+0.68%) | 51,295,792 |
| 29 Nov 2022 | CNY | 10.27 | 10.38 | 10.16 | 10.28 | 10.28 | -0.07 (-0.68%) | 52,296,293 |
| 28 Nov 2022 | CNY | 9.82 | 10.35 | 9.72 | 10.35 | 10.35 | +0.4 (+4.02%) | 77,955,961 |
| 25 Nov 2022 | CNY | 10.08 | 10.14 | 9.92 | 9.95 | 9.95 | -0.05 (-0.50%) | 34,860,742 |
| 24 Nov 2022 | CNY | 10.05 | 10.17 | 9.95 | 10 | 10 | -0.01 (-0.10%) | 60,977,842 |
| 23 Nov 2022 | CNY | 9.73 | 10.13 | 9.7 | 10.01 | 10.01 | +0.26 (+2.67%) | 67,999,569 |
