| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2022 | CNY | 14.3 | 14.3 | 13.58 | 13.98 | 13.98 | +0.01 (+0.07%) | 3,972,101 |
| 22 Dec 2022 | CNY | 14.35 | 14.57 | 13.7 | 13.97 | 13.97 | -0.42 (-2.92%) | 5,727,400 |
| 21 Dec 2022 | CNY | 14.85 | 15 | 14.35 | 14.39 | 14.39 | -0.34 (-2.31%) | 6,468,002 |
| 20 Dec 2022 | CNY | 14.77 | 14.9 | 14.43 | 14.73 | 14.73 | -0.03 (-0.20%) | 5,241,683 |
| 19 Dec 2022 | CNY | 15.08 | 15.18 | 14.25 | 14.76 | 14.76 | -0.02 (-0.14%) | 8,256,605 |
| 16 Dec 2022 | CNY | 14.16 | 15.09 | 14.1 | 14.78 | 14.78 | +0.92 (+6.64%) | 13,447,001 |
| 15 Dec 2022 | CNY | 13.52 | 14.06 | 13.24 | 13.86 | 13.86 | +0.35 (+2.59%) | 8,646,201 |
| 14 Dec 2022 | CNY | 14.15 | 14.3 | 13.42 | 13.51 | 13.51 | -0.56 (-3.98%) | 9,840,127 |
| 13 Dec 2022 | CNY | 14.02 | 15.3 | 13.8 | 14.07 | 14.07 | -0.76 (-5.12%) | 15,304,083 |
| 12 Dec 2022 | CNY | 15.91 | 15.91 | 14.47 | 14.83 | 14.83 | +0.36 (+2.49%) | 22,956,296 |
| 9 Dec 2022 | CNY | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | +1.32 (+10.04%) | 2,526,440 |
| 8 Dec 2022 | CNY | 13.02 | 13.15 | 12.55 | 13.15 | 13.15 | +1.2 (+10.04%) | 6,199,312 |
| 7 Dec 2022 | CNY | 11.94 | 11.99 | 11.74 | 11.95 | 11.95 | +0.09 (+0.76%) | 1,919,497 |
| 6 Dec 2022 | CNY | 12.16 | 12.16 | 11.83 | 11.86 | 11.86 | -0.26 (-2.15%) | 2,551,099 |
| 5 Dec 2022 | CNY | 11.85 | 12.25 | 11.85 | 12.12 | 12.12 | +0.24 (+2.02%) | 3,893,999 |
| 2 Dec 2022 | CNY | 11.99 | 11.99 | 11.81 | 11.88 | 11.88 | -0.03 (-0.25%) | 2,323,501 |
| 1 Dec 2022 | CNY | 12.19 | 12.2 | 11.8 | 11.91 | 11.91 | -0.11 (-0.92%) | 3,450,200 |
| 30 Nov 2022 | CNY | 12.1 | 12.13 | 11.8 | 12.02 | 12.02 | -0.13 (-1.07%) | 3,704,183 |
| 29 Nov 2022 | CNY | 11.92 | 12.46 | 11.7 | 12.15 | 12.15 | +0.3 (+2.53%) | 5,492,481 |
| 28 Nov 2022 | CNY | 11.96 | 12.15 | 11.64 | 11.85 | 11.85 | -0.12 (-1.00%) | 3,626,180 |
| 25 Nov 2022 | CNY | 11.99 | 12.1 | 11.88 | 11.97 | 11.97 | -0.05 (-0.42%) | 3,310,100 |
| 24 Nov 2022 | CNY | 12.23 | 12.33 | 11.9 | 12.02 | 12.02 | -0.23 (-1.88%) | 5,105,351 |
| 23 Nov 2022 | CNY | 12.43 | 12.73 | 11.93 | 12.25 | 12.25 | -0.14 (-1.13%) | 9,301,470 |
| 22 Nov 2022 | CNY | 11.34 | 12.39 | 11.25 | 12.39 | 12.39 | +1.13 (+10.04%) | 7,078,952 |
| 21 Nov 2022 | CNY | 11.4 | 11.57 | 11.25 | 11.26 | 11.26 | -0.3 (-2.60%) | 2,051,301 |
| 18 Nov 2022 | CNY | 11.43 | 12.15 | 11.28 | 11.56 | 11.56 | +0.15 (+1.31%) | 4,481,520 |
| 17 Nov 2022 | CNY | 11.6 | 11.6 | 11.27 | 11.41 | 11.41 | -0.23 (-1.98%) | 1,895,951 |
| 16 Nov 2022 | CNY | 11.66 | 11.8 | 11.56 | 11.64 | 11.64 | -0.02 (-0.17%) | 1,382,600 |
| 15 Nov 2022 | CNY | 11.41 | 11.71 | 11.32 | 11.66 | 11.66 | +0.25 (+2.19%) | 1,528,101 |
| 14 Nov 2022 | CNY | 11.66 | 11.7 | 11.35 | 11.41 | 11.41 | -0.19 (-1.64%) | 1,253,900 |
