| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.85 | 10.95 | 10.76 | 10.8 | 10.8 | -0.03 (-0.28%) | 11,889,470 |
| 4 Jan 2023 | CNY | 10.71 | 10.88 | 10.66 | 10.83 | 10.83 | +0.14 (+1.31%) | 15,284,591 |
| 3 Jan 2023 | CNY | 10.27 | 10.73 | 10.21 | 10.69 | 10.69 | +0.4 (+3.89%) | 15,280,012 |
| 30 Dec 2022 | CNY | 10.15 | 10.3 | 10.12 | 10.29 | 10.29 | +0.16 (+1.58%) | 8,017,400 |
| 29 Dec 2022 | CNY | 9.95 | 10.25 | 9.9 | 10.13 | 10.13 | +0.13 (+1.30%) | 10,525,335 |
| 28 Dec 2022 | CNY | 10.18 | 10.19 | 9.95 | 10 | 10 | -0.24 (-2.34%) | 9,588,901 |
| 27 Dec 2022 | CNY | 10.39 | 10.4 | 10.12 | 10.24 | 10.24 | -0.08 (-0.78%) | 9,728,985 |
| 26 Dec 2022 | CNY | 10.27 | 10.36 | 10.27 | 10.32 | 10.32 | +0.07 (+0.68%) | 6,511,823 |
| 23 Dec 2022 | CNY | 10.06 | 10.31 | 10.04 | 10.25 | 10.25 | +0.11 (+1.08%) | 7,444,503 |
| 22 Dec 2022 | CNY | 10.21 | 10.29 | 10.09 | 10.14 | 10.14 | +0.01 (+0.10%) | 7,116,692 |
| 21 Dec 2022 | CNY | 10.22 | 10.3 | 10.06 | 10.13 | 10.13 | -0.11 (-1.07%) | 7,678,200 |
| 20 Dec 2022 | CNY | 10.32 | 10.47 | 10.2 | 10.24 | 10.24 | -0.05 (-0.49%) | 10,701,888 |
| 19 Dec 2022 | CNY | 10.48 | 10.56 | 10.21 | 10.29 | 10.29 | -0.2 (-1.91%) | 10,144,217 |
| 16 Dec 2022 | CNY | 10.75 | 10.75 | 10.46 | 10.49 | 10.49 | -0.32 (-2.96%) | 10,821,290 |
| 15 Dec 2022 | CNY | 10.71 | 10.92 | 10.64 | 10.81 | 10.81 | +0.1 (+0.93%) | 8,126,011 |
| 14 Dec 2022 | CNY | 10.73 | 10.85 | 10.68 | 10.71 | 10.71 | -0.04 (-0.37%) | 8,643,061 |
| 13 Dec 2022 | CNY | 11.02 | 11.12 | 10.71 | 10.75 | 10.75 | -0.25 (-2.27%) | 11,421,453 |
| 12 Dec 2022 | CNY | 10.94 | 11.05 | 10.7 | 11 | 11 | +0.03 (+0.27%) | 15,348,898 |
| 9 Dec 2022 | CNY | 11.17 | 11.2 | 10.97 | 10.97 | 10.97 | -0.14 (-1.26%) | 18,112,991 |
| 8 Dec 2022 | CNY | 11.36 | 11.4 | 11.08 | 11.11 | 11.11 | -0.24 (-2.11%) | 13,550,737 |
| 7 Dec 2022 | CNY | 11.34 | 11.48 | 11.27 | 11.35 | 11.35 | +0.01 (+0.09%) | 12,346,764 |
| 6 Dec 2022 | CNY | 11.31 | 11.56 | 11.25 | 11.34 | 11.34 | -0.04 (-0.35%) | 14,281,021 |
| 5 Dec 2022 | CNY | 11.09 | 11.53 | 11.02 | 11.38 | 11.38 | +0.41 (+3.74%) | 23,384,256 |
| 2 Dec 2022 | CNY | 10.88 | 11.15 | 10.84 | 10.97 | 10.97 | +0.11 (+1.01%) | 16,943,445 |
| 1 Dec 2022 | CNY | 10.85 | 11.05 | 10.76 | 10.86 | 10.86 | +0.12 (+1.12%) | 15,222,915 |
| 30 Nov 2022 | CNY | 10.85 | 10.87 | 10.69 | 10.74 | 10.74 | -0.15 (-1.38%) | 12,784,153 |
| 29 Nov 2022 | CNY | 10.51 | 11.02 | 10.45 | 10.89 | 10.89 | +0.46 (+4.41%) | 20,480,094 |
| 28 Nov 2022 | CNY | 10.42 | 10.56 | 10.32 | 10.43 | 10.43 | -0.19 (-1.79%) | 12,957,437 |
| 25 Nov 2022 | CNY | 10.8 | 10.84 | 10.6 | 10.62 | 10.62 | -0.15 (-1.39%) | 11,733,069 |
| 24 Nov 2022 | CNY | 10.99 | 11.09 | 10.73 | 10.77 | 10.77 | -0.19 (-1.73%) | 15,246,655 |
