| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 11.69 | 11.87 | 11.65 | 11.86 | 11.86 | +0.25 (+2.15%) | 4,325,838 |
| 23 Dec 2022 | CNY | 11.63 | 11.74 | 11.51 | 11.61 | 11.61 | -0.02 (-0.17%) | 3,432,182 |
| 22 Dec 2022 | CNY | 11.8 | 11.92 | 11.59 | 11.63 | 11.63 | -0.17 (-1.44%) | 4,435,201 |
| 21 Dec 2022 | CNY | 12.01 | 12.08 | 11.72 | 11.8 | 11.8 | -0.22 (-1.83%) | 4,784,179 |
| 20 Dec 2022 | CNY | 11.93 | 12.16 | 11.9 | 12.02 | 12.02 | +0.08 (+0.67%) | 5,763,501 |
| 19 Dec 2022 | CNY | 12.13 | 12.2 | 11.77 | 11.94 | 11.94 | -0.21 (-1.73%) | 6,964,009 |
| 16 Dec 2022 | CNY | 12.26 | 12.26 | 12.06 | 12.15 | 12.15 | -0.13 (-1.06%) | 5,973,929 |
| 15 Dec 2022 | CNY | 12.16 | 12.32 | 12.16 | 12.28 | 12.28 | +0.04 (+0.33%) | 4,138,964 |
| 14 Dec 2022 | CNY | 12.31 | 12.52 | 12.16 | 12.24 | 12.24 | -0.15 (-1.21%) | 9,864,025 |
| 13 Dec 2022 | CNY | 12.52 | 12.65 | 12.38 | 12.39 | 12.39 | -0.2 (-1.59%) | 5,830,226 |
| 12 Dec 2022 | CNY | 12.9 | 12.9 | 12.55 | 12.59 | 12.59 | -0.32 (-2.48%) | 8,667,105 |
| 9 Dec 2022 | CNY | 12.8 | 12.95 | 12.66 | 12.91 | 12.91 | +0.09 (+0.70%) | 7,880,246 |
| 8 Dec 2022 | CNY | 12.91 | 12.96 | 12.75 | 12.82 | 12.82 | -0.14 (-1.08%) | 9,171,743 |
| 7 Dec 2022 | CNY | 13.21 | 13.28 | 12.9 | 12.96 | 12.96 | -0.32 (-2.41%) | 11,513,727 |
| 6 Dec 2022 | CNY | 13.34 | 13.45 | 13.21 | 13.28 | 13.28 | -0.15 (-1.12%) | 9,826,854 |
| 5 Dec 2022 | CNY | 13 | 13.49 | 12.99 | 13.43 | 13.43 | +0.39 (+2.99%) | 15,731,325 |
| 2 Dec 2022 | CNY | 13.14 | 13.2 | 12.94 | 13.04 | 13.04 | -0.1 (-0.76%) | 8,031,754 |
| 1 Dec 2022 | CNY | 13.02 | 13.31 | 13.02 | 13.14 | 13.14 | +0.19 (+1.47%) | 11,697,431 |
| 30 Nov 2022 | CNY | 13.18 | 13.2 | 12.9 | 12.95 | 12.95 | -0.23 (-1.75%) | 9,729,003 |
| 29 Nov 2022 | CNY | 13.14 | 13.2 | 13.01 | 13.18 | 13.18 | +0.03 (+0.23%) | 8,896,727 |
| 28 Nov 2022 | CNY | 12.89 | 13.23 | 12.78 | 13.15 | 13.15 | +0.1 (+0.77%) | 11,093,587 |
| 25 Nov 2022 | CNY | 13.08 | 13.3 | 13.03 | 13.05 | 13.05 | -0.01 (-0.08%) | 9,213,816 |
| 24 Nov 2022 | CNY | 13.12 | 13.35 | 12.99 | 13.06 | 13.06 | -0.11 (-0.84%) | 10,530,072 |
| 23 Nov 2022 | CNY | 13.11 | 13.33 | 12.98 | 13.17 | 13.17 | +0.03 (+0.23%) | 13,487,837 |
| 22 Nov 2022 | CNY | 12.91 | 13.41 | 12.87 | 13.14 | 13.14 | +0.19 (+1.47%) | 18,470,684 |
| 21 Nov 2022 | CNY | 12.83 | 13.1 | 12.76 | 12.95 | 12.95 | +0.04 (+0.31%) | 9,944,509 |
| 18 Nov 2022 | CNY | 12.96 | 13.24 | 12.89 | 12.91 | 12.91 | -0.08 (-0.62%) | 13,040,897 |
| 17 Nov 2022 | CNY | 12.95 | 13.01 | 12.79 | 12.99 | 12.99 | -0.05 (-0.38%) | 9,578,239 |
| 16 Nov 2022 | CNY | 13 | 13.17 | 12.72 | 13.04 | 13.04 | +0.19 (+1.48%) | 20,273,627 |
| 15 Nov 2022 | CNY | 12.72 | 13 | 12.64 | 12.85 | 12.85 | +0.32 (+2.55%) | 18,479,320 |
