| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 11.28 | 11.66 | 11.28 | 11.59 | 11.59 | +0.3 (+2.66%) | 14,711,682 |
| 30 Dec 2022 | CNY | 11.43 | 11.43 | 11.26 | 11.29 | 11.29 | -0.15 (-1.31%) | 8,851,504 |
| 29 Dec 2022 | CNY | 11.26 | 11.48 | 11.13 | 11.44 | 11.44 | +0.15 (+1.33%) | 16,585,128 |
| 28 Dec 2022 | CNY | 11.28 | 11.36 | 11.13 | 11.29 | 11.29 | -0.02 (-0.18%) | 14,253,724 |
| 27 Dec 2022 | CNY | 11.37 | 11.45 | 11.16 | 11.31 | 11.31 | -0.1 (-0.88%) | 8,435,307 |
| 26 Dec 2022 | CNY | 11.3 | 11.67 | 11.27 | 11.41 | 11.41 | +0.14 (+1.24%) | 11,508,685 |
| 23 Dec 2022 | CNY | 11.27 | 11.39 | 11.23 | 11.27 | 11.27 | 0.0 (0.0%) | 5,634,288 |
| 22 Dec 2022 | CNY | 11.3 | 11.49 | 11.23 | 11.27 | 11.27 | -0.03 (-0.27%) | 11,178,231 |
| 21 Dec 2022 | CNY | 11.34 | 11.42 | 11.29 | 11.3 | 11.3 | -0.03 (-0.26%) | 10,042,097 |
| 20 Dec 2022 | CNY | 11.49 | 11.55 | 11.3 | 11.33 | 11.33 | -0.15 (-1.31%) | 11,959,353 |
| 19 Dec 2022 | CNY | 11.96 | 11.98 | 11.43 | 11.48 | 11.48 | -0.51 (-4.25%) | 19,779,767 |
| 16 Dec 2022 | CNY | 11.77 | 12.05 | 11.71 | 11.99 | 11.99 | +0.23 (+1.96%) | 19,558,853 |
| 15 Dec 2022 | CNY | 11.82 | 11.96 | 11.74 | 11.76 | 11.76 | -0.06 (-0.51%) | 14,686,627 |
| 14 Dec 2022 | CNY | 11.92 | 11.99 | 11.7 | 11.82 | 11.82 | -0.22 (-1.83%) | 18,874,942 |
| 13 Dec 2022 | CNY | 12.28 | 12.32 | 11.78 | 12.04 | 12.04 | -0.21 (-1.71%) | 29,018,753 |
| 12 Dec 2022 | CNY | 12.23 | 12.44 | 12.15 | 12.25 | 12.25 | +0.17 (+1.41%) | 27,589,773 |
| 9 Dec 2022 | CNY | 12.02 | 12.24 | 11.94 | 12.08 | 12.08 | +0.07 (+0.58%) | 23,733,529 |
| 8 Dec 2022 | CNY | 12.15 | 12.24 | 11.89 | 12.01 | 12.01 | -0.12 (-0.99%) | 18,354,326 |
| 7 Dec 2022 | CNY | 11.91 | 12.18 | 11.75 | 12.13 | 12.13 | +0.17 (+1.42%) | 19,031,518 |
| 6 Dec 2022 | CNY | 12.08 | 12.21 | 11.89 | 11.96 | 11.96 | -0.14 (-1.16%) | 14,655,883 |
| 5 Dec 2022 | CNY | 12.21 | 12.43 | 12.04 | 12.1 | 12.1 | +0.06 (+0.50%) | 20,111,794 |
| 2 Dec 2022 | CNY | 11.84 | 12.22 | 11.84 | 12.04 | 12.04 | +0.09 (+0.75%) | 16,895,764 |
| 1 Dec 2022 | CNY | 12.33 | 12.44 | 11.79 | 11.95 | 11.95 | -0.23 (-1.89%) | 41,610,216 |
| 30 Nov 2022 | CNY | 12.5 | 12.64 | 12.1 | 12.18 | 12.18 | -0.34 (-2.72%) | 24,309,561 |
| 29 Nov 2022 | CNY | 12.12 | 12.55 | 12.12 | 12.52 | 12.52 | +0.42 (+3.47%) | 22,297,658 |
| 28 Nov 2022 | CNY | 12.13 | 12.46 | 12 | 12.1 | 12.1 | -0.16 (-1.31%) | 17,570,303 |
| 25 Nov 2022 | CNY | 12.32 | 12.4 | 12.03 | 12.26 | 12.26 | -0.03 (-0.24%) | 13,255,541 |
| 24 Nov 2022 | CNY | 12.15 | 12.38 | 12.13 | 12.29 | 12.29 | +0.11 (+0.90%) | 12,773,618 |
| 23 Nov 2022 | CNY | 12.43 | 12.57 | 12.1 | 12.18 | 12.18 | -0.29 (-2.33%) | 20,450,499 |
| 22 Nov 2022 | CNY | 12.8 | 12.99 | 12.4 | 12.47 | 12.47 | -0.42 (-3.26%) | 28,468,326 |
