| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.88 | 12.04 | 11.81 | 11.89 | 11.89 | -0.16 (-1.33%) | 48,807,044 |
| 4 Jan 2023 | CNY | 12.37 | 12.44 | 11.9 | 12.05 | 12.05 | -0.53 (-4.21%) | 68,716,918 |
| 3 Jan 2023 | CNY | 12.02 | 12.69 | 11.88 | 12.58 | 12.58 | +0.53 (+4.40%) | 62,573,064 |
| 30 Dec 2022 | CNY | 12.02 | 12.34 | 11.92 | 12.05 | 12.05 | +0.04 (+0.33%) | 43,632,817 |
| 29 Dec 2022 | CNY | 11.95 | 12.15 | 11.95 | 12.01 | 12.01 | -0.14 (-1.15%) | 31,420,679 |
| 28 Dec 2022 | CNY | 12.22 | 12.43 | 12.04 | 12.15 | 12.15 | -0.11 (-0.90%) | 39,439,316 |
| 27 Dec 2022 | CNY | 12.25 | 12.33 | 12.05 | 12.26 | 12.26 | +0.02 (+0.16%) | 32,160,695 |
| 26 Dec 2022 | CNY | 12.1 | 12.33 | 11.86 | 12.24 | 12.24 | +0.21 (+1.75%) | 40,940,554 |
| 23 Dec 2022 | CNY | 12.34 | 12.55 | 11.78 | 12.03 | 12.03 | -0.41 (-3.30%) | 67,962,827 |
| 22 Dec 2022 | CNY | 13.19 | 13.26 | 12.39 | 12.44 | 12.44 | -0.74 (-5.61%) | 80,078,507 |
| 21 Dec 2022 | CNY | 13.18 | 13.33 | 12.93 | 13.18 | 13.18 | -0.1 (-0.75%) | 32,500,771 |
| 20 Dec 2022 | CNY | 13.13 | 13.42 | 12.96 | 13.28 | 13.28 | +0.08 (+0.61%) | 41,651,150 |
| 19 Dec 2022 | CNY | 13.54 | 13.78 | 13.11 | 13.2 | 13.2 | -0.57 (-4.14%) | 64,348,515 |
| 16 Dec 2022 | CNY | 13.86 | 14.16 | 13.57 | 13.77 | 13.77 | -0.18 (-1.29%) | 40,932,488 |
| 15 Dec 2022 | CNY | 13.94 | 14.22 | 13.79 | 13.95 | 13.95 | -0.17 (-1.20%) | 49,068,098 |
| 14 Dec 2022 | CNY | 14.4 | 14.66 | 14.08 | 14.12 | 14.12 | -0.69 (-4.66%) | 71,048,848 |
| 13 Dec 2022 | CNY | 14.3 | 14.99 | 14.3 | 14.81 | 14.81 | +0.87 (+6.24%) | 123,415,918 |
| 12 Dec 2022 | CNY | 13.73 | 14 | 12.87 | 13.94 | 13.94 | +0.29 (+2.12%) | 95,824,041 |
| 9 Dec 2022 | CNY | 13.6 | 13.77 | 13.42 | 13.65 | 13.65 | +0.31 (+2.32%) | 92,907,464 |
| 8 Dec 2022 | CNY | 13.47 | 13.55 | 13.22 | 13.34 | 13.34 | -0.22 (-1.62%) | 56,015,710 |
| 7 Dec 2022 | CNY | 13.5 | 13.7 | 13.33 | 13.56 | 13.56 | -0.13 (-0.95%) | 69,868,722 |
| 6 Dec 2022 | CNY | 13.93 | 14.13 | 13.53 | 13.69 | 13.69 | -0.49 (-3.46%) | 90,298,030 |
| 5 Dec 2022 | CNY | 13.89 | 14.61 | 13.89 | 14.18 | 14.18 | +0.4 (+2.90%) | 124,416,524 |
| 2 Dec 2022 | CNY | 15.1 | 15.1 | 13.73 | 13.78 | 13.78 | -1.47 (-9.64%) | 153,844,139 |
| 1 Dec 2022 | CNY | 15.06 | 15.39 | 14.66 | 15.25 | 15.25 | -0.13 (-0.85%) | 92,055,977 |
| 30 Nov 2022 | CNY | 16.49 | 16.49 | 15.08 | 15.38 | 15.38 | -1.37 (-8.18%) | 134,623,686 |
| 29 Nov 2022 | CNY | 17.56 | 17.67 | 16.48 | 16.75 | 16.75 | -1.17 (-6.53%) | 113,594,140 |
| 28 Nov 2022 | CNY | 17.68 | 18.08 | 17.38 | 17.92 | 17.92 | -0.22 (-1.21%) | 34,363,302 |
| 25 Nov 2022 | CNY | 17.99 | 18.25 | 17.28 | 18.14 | 18.14 | -0.08 (-0.44%) | 45,657,450 |
| 24 Nov 2022 | CNY | 18.08 | 18.6 | 17.79 | 18.22 | 18.22 | -0.66 (-3.50%) | 55,942,196 |
