| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 10.42 | 10.56 | 10.31 | 10.5 | 10.5 | +0.03 (+0.29%) | 14,593,916 |
| 23 Dec 2022 | CNY | 10.69 | 10.74 | 10.29 | 10.47 | 10.47 | -0.18 (-1.69%) | 18,598,162 |
| 22 Dec 2022 | CNY | 10.56 | 11.07 | 10.13 | 10.65 | 10.65 | +0.2 (+1.91%) | 29,400,268 |
| 21 Dec 2022 | CNY | 10.6 | 10.97 | 10.43 | 10.45 | 10.45 | +0.04 (+0.38%) | 25,842,829 |
| 20 Dec 2022 | CNY | 11.05 | 11.15 | 10.3 | 10.41 | 10.41 | -0.94 (-8.28%) | 46,100,536 |
| 19 Dec 2022 | CNY | 10.45 | 11.35 | 10.42 | 11.35 | 11.35 | +1.03 (+9.98%) | 59,868,050 |
| 16 Dec 2022 | CNY | 10.6 | 10.9 | 10.22 | 10.32 | 10.32 | -0.48 (-4.44%) | 31,075,016 |
| 15 Dec 2022 | CNY | 11.4 | 11.44 | 10.8 | 10.8 | 10.8 | -0.75 (-6.49%) | 33,538,403 |
| 14 Dec 2022 | CNY | 10.99 | 11.55 | 10.81 | 11.55 | 11.55 | +0.48 (+4.34%) | 39,987,850 |
| 13 Dec 2022 | CNY | 10.8 | 11.15 | 10.66 | 11.07 | 11.07 | +0.18 (+1.65%) | 19,643,575 |
| 12 Dec 2022 | CNY | 11.14 | 11.22 | 10.76 | 10.89 | 10.89 | -0.17 (-1.54%) | 20,384,011 |
| 9 Dec 2022 | CNY | 10.83 | 11.35 | 10.71 | 11.06 | 11.06 | +0.16 (+1.47%) | 33,897,649 |
| 8 Dec 2022 | CNY | 10.87 | 11.24 | 10.83 | 10.9 | 10.9 | +0.04 (+0.37%) | 23,546,746 |
| 7 Dec 2022 | CNY | 10.7 | 11.07 | 10.53 | 10.86 | 10.86 | -0.1 (-0.91%) | 31,765,116 |
| 6 Dec 2022 | CNY | 10.75 | 11.45 | 10.66 | 10.96 | 10.96 | +0.24 (+2.24%) | 39,748,812 |
| 5 Dec 2022 | CNY | 10.62 | 10.98 | 10.62 | 10.72 | 10.72 | +0.03 (+0.28%) | 27,202,940 |
| 2 Dec 2022 | CNY | 10.53 | 11.05 | 10.39 | 10.69 | 10.69 | -0.02 (-0.19%) | 29,222,792 |
| 1 Dec 2022 | CNY | 10.49 | 11.07 | 10.35 | 10.71 | 10.71 | +0.41 (+3.98%) | 40,370,503 |
| 30 Nov 2022 | CNY | 10.34 | 10.75 | 10.26 | 10.3 | 10.3 | -0.18 (-1.72%) | 33,706,590 |
| 29 Nov 2022 | CNY | 10.62 | 10.92 | 10.34 | 10.48 | 10.48 | +0.11 (+1.06%) | 40,968,201 |
| 28 Nov 2022 | CNY | 10.27 | 10.63 | 10.1 | 10.37 | 10.37 | -0.03 (-0.29%) | 29,620,375 |
| 25 Nov 2022 | CNY | 10.91 | 11.05 | 10.35 | 10.4 | 10.4 | -0.56 (-5.11%) | 41,244,641 |
| 24 Nov 2022 | CNY | 11.01 | 11.28 | 10.73 | 10.96 | 10.96 | -0.17 (-1.53%) | 47,817,363 |
| 23 Nov 2022 | CNY | 11.2 | 11.3 | 10.21 | 11.13 | 11.13 | -0.14 (-1.24%) | 63,023,150 |
| 22 Nov 2022 | CNY | 11.37 | 12.3 | 10.89 | 11.27 | 11.27 | -0.31 (-2.68%) | 75,516,272 |
| 21 Nov 2022 | CNY | 10.7 | 11.58 | 10.6 | 11.58 | 11.58 | +1.05 (+9.97%) | 92,492,711 |
| 18 Nov 2022 | CNY | 10.53 | 10.53 | 10.4 | 10.53 | 10.53 | +0.96 (+10.03%) | 68,539,649 |
| 17 Nov 2022 | CNY | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | +0.87 (+10.00%) | 2,328,500 |
| 16 Nov 2022 | CNY | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.79 (+9.99%) | 3,727,826 |
| 15 Nov 2022 | CNY | 7.77 | 7.96 | 7.7 | 7.91 | 7.91 | +0.19 (+2.46%) | 11,471,928 |
