| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 9.87 | 10.04 | 9.85 | 10.04 | 10.04 | +0.16 (+1.62%) | 10,808,901 |
| 23 Dec 2022 | CNY | 10 | 10.12 | 9.83 | 9.88 | 9.88 | -0.22 (-2.18%) | 18,967,452 |
| 22 Dec 2022 | CNY | 10.33 | 10.4 | 10.06 | 10.1 | 10.1 | -0.21 (-2.04%) | 18,265,315 |
| 21 Dec 2022 | CNY | 10.27 | 10.39 | 10.23 | 10.31 | 10.31 | +0.04 (+0.39%) | 13,836,675 |
| 20 Dec 2022 | CNY | 10.4 | 10.4 | 10.22 | 10.27 | 10.27 | -0.16 (-1.53%) | 15,936,478 |
| 19 Dec 2022 | CNY | 10.88 | 10.88 | 10.37 | 10.43 | 10.43 | -0.29 (-2.71%) | 26,926,778 |
| 16 Dec 2022 | CNY | 10.73 | 10.85 | 10.67 | 10.72 | 10.72 | +0.1 (+0.94%) | 24,528,586 |
| 15 Dec 2022 | CNY | 10.65 | 10.82 | 10.6 | 10.62 | 10.62 | -0.03 (-0.28%) | 19,540,236 |
| 14 Dec 2022 | CNY | 10.62 | 10.83 | 10.6 | 10.65 | 10.65 | -0.11 (-1.02%) | 31,324,691 |
| 13 Dec 2022 | CNY | 11 | 11.02 | 10.72 | 10.76 | 10.76 | -0.01 (-0.09%) | 29,437,029 |
| 12 Dec 2022 | CNY | 10.75 | 11.04 | 10.75 | 10.77 | 10.77 | +0.11 (+1.03%) | 50,126,070 |
| 9 Dec 2022 | CNY | 10.84 | 10.93 | 10.63 | 10.66 | 10.66 | -0.11 (-1.02%) | 58,675,841 |
| 8 Dec 2022 | CNY | 10.48 | 10.85 | 10.38 | 10.77 | 10.77 | +0.31 (+2.96%) | 55,306,847 |
| 7 Dec 2022 | CNY | 10.43 | 10.77 | 10.43 | 10.46 | 10.46 | -0.07 (-0.66%) | 38,436,657 |
| 6 Dec 2022 | CNY | 10.29 | 10.58 | 10.27 | 10.53 | 10.53 | +0.24 (+2.33%) | 32,525,651 |
| 5 Dec 2022 | CNY | 10.3 | 10.36 | 10.19 | 10.29 | 10.29 | +0.07 (+0.68%) | 22,095,416 |
| 2 Dec 2022 | CNY | 10.18 | 10.28 | 10.13 | 10.22 | 10.22 | +0.04 (+0.39%) | 14,275,400 |
| 1 Dec 2022 | CNY | 10.17 | 10.33 | 10.14 | 10.18 | 10.18 | +0.12 (+1.19%) | 18,271,532 |
| 30 Nov 2022 | CNY | 10.2 | 10.23 | 10.05 | 10.06 | 10.06 | -0.09 (-0.89%) | 12,415,647 |
| 29 Nov 2022 | CNY | 9.98 | 10.21 | 9.94 | 10.15 | 10.15 | +0.21 (+2.11%) | 20,468,162 |
| 28 Nov 2022 | CNY | 9.92 | 10.02 | 9.83 | 9.94 | 9.94 | -0.13 (-1.29%) | 17,107,262 |
| 25 Nov 2022 | CNY | 10.23 | 10.25 | 10.04 | 10.07 | 10.07 | -0.18 (-1.76%) | 14,402,764 |
| 24 Nov 2022 | CNY | 10.08 | 10.33 | 10.05 | 10.25 | 10.25 | +0.23 (+2.30%) | 21,928,106 |
| 23 Nov 2022 | CNY | 10 | 10.08 | 9.8 | 10.02 | 10.02 | -0.02 (-0.20%) | 17,311,751 |
| 22 Nov 2022 | CNY | 10.15 | 10.2 | 9.96 | 10.04 | 10.04 | -0.15 (-1.47%) | 15,552,573 |
| 21 Nov 2022 | CNY | 10.18 | 10.2 | 10.08 | 10.19 | 10.19 | -0.06 (-0.59%) | 12,073,079 |
| 18 Nov 2022 | CNY | 10.18 | 10.38 | 10.14 | 10.25 | 10.25 | +0.09 (+0.89%) | 20,431,036 |
| 17 Nov 2022 | CNY | 10.2 | 10.24 | 10.06 | 10.16 | 10.16 | -0.1 (-0.97%) | 15,757,613 |
| 16 Nov 2022 | CNY | 10.38 | 10.42 | 10.23 | 10.26 | 10.26 | -0.14 (-1.35%) | 16,746,313 |
| 15 Nov 2022 | CNY | 10.21 | 10.43 | 10.13 | 10.4 | 10.4 | +0.22 (+2.16%) | 21,543,786 |
