| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 10.52 | 10.58 | 10.4 | 10.48 | 10.48 | -0.04 (-0.38%) | 1,290,300 |
| 3 Jan 2023 | CNY | 10.28 | 10.52 | 10.28 | 10.52 | 10.52 | +0.21 (+2.04%) | 1,540,500 |
| 30 Dec 2022 | CNY | 10.28 | 10.4 | 10.26 | 10.31 | 10.31 | +0.08 (+0.78%) | 1,194,100 |
| 29 Dec 2022 | CNY | 10.4 | 10.4 | 10.22 | 10.23 | 10.23 | -0.12 (-1.16%) | 1,120,700 |
| 28 Dec 2022 | CNY | 10.49 | 10.5 | 10.3 | 10.35 | 10.35 | -0.14 (-1.33%) | 1,412,100 |
| 27 Dec 2022 | CNY | 10.52 | 10.59 | 10.38 | 10.49 | 10.49 | -0.01 (-0.10%) | 1,499,488 |
| 26 Dec 2022 | CNY | 10.21 | 10.53 | 10.21 | 10.5 | 10.5 | +0.2 (+1.94%) | 1,740,935 |
| 23 Dec 2022 | CNY | 10.55 | 10.55 | 10.21 | 10.3 | 10.3 | -0.2 (-1.90%) | 2,141,300 |
| 22 Dec 2022 | CNY | 10.61 | 10.8 | 10.44 | 10.5 | 10.5 | -0.04 (-0.38%) | 2,730,737 |
| 21 Dec 2022 | CNY | 10.83 | 10.83 | 10.45 | 10.54 | 10.54 | -0.3 (-2.77%) | 2,459,701 |
| 20 Dec 2022 | CNY | 10.7 | 10.88 | 10.6 | 10.84 | 10.84 | +0.14 (+1.31%) | 2,090,633 |
| 19 Dec 2022 | CNY | 10.87 | 10.97 | 10.64 | 10.7 | 10.7 | -0.09 (-0.83%) | 2,245,200 |
| 16 Dec 2022 | CNY | 11.05 | 11.1 | 10.71 | 10.79 | 10.79 | -0.32 (-2.88%) | 3,769,647 |
| 15 Dec 2022 | CNY | 11 | 11.19 | 10.88 | 11.11 | 11.11 | +0.09 (+0.82%) | 3,719,098 |
| 14 Dec 2022 | CNY | 11.11 | 11.16 | 11.01 | 11.02 | 11.02 | -0.09 (-0.81%) | 2,633,314 |
| 13 Dec 2022 | CNY | 11.19 | 11.33 | 11.04 | 11.11 | 11.11 | -0.1 (-0.89%) | 3,921,645 |
| 12 Dec 2022 | CNY | 11.2 | 11.32 | 11.1 | 11.21 | 11.21 | -0.03 (-0.27%) | 3,671,805 |
| 9 Dec 2022 | CNY | 11.37 | 11.45 | 11.21 | 11.24 | 11.24 | -0.21 (-1.83%) | 4,842,600 |
| 8 Dec 2022 | CNY | 11.56 | 11.67 | 11.38 | 11.45 | 11.45 | -0.11 (-0.95%) | 4,933,917 |
| 7 Dec 2022 | CNY | 11.66 | 11.9 | 11.47 | 11.56 | 11.56 | -0.22 (-1.87%) | 7,204,458 |
| 6 Dec 2022 | CNY | 11.55 | 11.98 | 11.47 | 11.78 | 11.78 | +0.09 (+0.77%) | 10,573,037 |
| 5 Dec 2022 | CNY | 11.46 | 11.7 | 11.27 | 11.69 | 11.69 | +0.35 (+3.09%) | 9,609,466 |
| 2 Dec 2022 | CNY | 11.48 | 11.48 | 11.22 | 11.34 | 11.34 | -0.18 (-1.56%) | 6,333,928 |
| 1 Dec 2022 | CNY | 11.79 | 11.89 | 11.43 | 11.52 | 11.52 | -0.18 (-1.54%) | 11,942,791 |
| 30 Nov 2022 | CNY | 11.15 | 12.25 | 11.11 | 11.7 | 11.7 | +0.51 (+4.56%) | 18,833,094 |
| 29 Nov 2022 | CNY | 11.1 | 11.21 | 11.04 | 11.19 | 11.19 | -0.05 (-0.44%) | 7,003,727 |
| 28 Nov 2022 | CNY | 11 | 11.29 | 10.83 | 11.24 | 11.24 | +0.11 (+0.99%) | 8,067,356 |
| 25 Nov 2022 | CNY | 11.06 | 11.42 | 11.02 | 11.13 | 11.13 | -0.02 (-0.18%) | 10,672,824 |
| 24 Nov 2022 | CNY | 11.6 | 11.6 | 11.01 | 11.15 | 11.15 | -0.35 (-3.04%) | 20,898,033 |
| 23 Nov 2022 | CNY | 10.44 | 11.5 | 10.44 | 11.5 | 11.5 | +1.05 (+10.05%) | 18,092,630 |
