| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 12.99 | 13.2 | 12.79 | 12.92 | 12.92 | 0.0 (0.0%) | 17,419,385 |
| 3 Jan 2023 | CNY | 12.89 | 13.04 | 12.66 | 12.92 | 12.92 | -0.02 (-0.15%) | 17,963,189 |
| 30 Dec 2022 | CNY | 12.74 | 13.19 | 12.7 | 12.94 | 12.94 | +0.29 (+2.29%) | 21,626,929 |
| 29 Dec 2022 | CNY | 12.69 | 12.82 | 12.53 | 12.65 | 12.65 | -0.05 (-0.39%) | 12,094,232 |
| 28 Dec 2022 | CNY | 12.49 | 12.79 | 12.45 | 12.7 | 12.7 | +0.08 (+0.63%) | 17,473,604 |
| 27 Dec 2022 | CNY | 12.43 | 12.66 | 12.23 | 12.62 | 12.62 | +0.3 (+2.44%) | 19,944,121 |
| 26 Dec 2022 | CNY | 11.74 | 12.41 | 11.68 | 12.32 | 12.32 | +0.57 (+4.85%) | 21,344,272 |
| 23 Dec 2022 | CNY | 11.84 | 11.91 | 11.45 | 11.75 | 11.75 | -0.12 (-1.01%) | 22,600,073 |
| 22 Dec 2022 | CNY | 12.5 | 12.57 | 11.72 | 11.87 | 11.87 | -0.65 (-5.19%) | 27,958,962 |
| 21 Dec 2022 | CNY | 12.73 | 12.75 | 12.4 | 12.52 | 12.52 | -0.23 (-1.80%) | 10,508,916 |
| 20 Dec 2022 | CNY | 12.67 | 12.84 | 12.52 | 12.75 | 12.75 | -0.04 (-0.31%) | 10,515,617 |
| 19 Dec 2022 | CNY | 12.75 | 12.97 | 12.7 | 12.79 | 12.79 | +0.06 (+0.47%) | 14,675,209 |
| 16 Dec 2022 | CNY | 13.35 | 13.35 | 12.68 | 12.73 | 12.73 | -0.66 (-4.93%) | 23,137,256 |
| 15 Dec 2022 | CNY | 13.32 | 13.41 | 13.13 | 13.39 | 13.39 | +0.03 (+0.22%) | 9,942,149 |
| 14 Dec 2022 | CNY | 13.32 | 13.56 | 13.31 | 13.36 | 13.36 | +0.06 (+0.45%) | 9,753,139 |
| 13 Dec 2022 | CNY | 13.81 | 13.81 | 13.27 | 13.3 | 13.3 | -0.49 (-3.55%) | 17,536,168 |
| 12 Dec 2022 | CNY | 13.7 | 13.89 | 13.5 | 13.79 | 13.79 | +0.09 (+0.66%) | 12,525,392 |
| 9 Dec 2022 | CNY | 13.88 | 14.02 | 13.67 | 13.7 | 13.7 | -0.23 (-1.65%) | 13,583,997 |
| 8 Dec 2022 | CNY | 14 | 14.24 | 13.92 | 13.93 | 13.93 | -0.18 (-1.28%) | 10,912,332 |
| 7 Dec 2022 | CNY | 14.1 | 14.27 | 13.94 | 14.11 | 14.11 | +0.02 (+0.14%) | 12,301,081 |
| 6 Dec 2022 | CNY | 14.07 | 14.18 | 13.85 | 14.09 | 14.09 | -0.03 (-0.21%) | 12,986,455 |
| 5 Dec 2022 | CNY | 14.32 | 14.43 | 13.8 | 14.12 | 14.12 | -0.21 (-1.47%) | 24,904,454 |
| 2 Dec 2022 | CNY | 14.45 | 14.65 | 14.24 | 14.33 | 14.33 | -0.11 (-0.76%) | 13,570,614 |
| 1 Dec 2022 | CNY | 14.5 | 14.66 | 14.38 | 14.44 | 14.44 | +0.04 (+0.28%) | 13,753,807 |
| 30 Nov 2022 | CNY | 14.26 | 14.49 | 14.23 | 14.4 | 14.4 | +0.06 (+0.42%) | 9,869,353 |
| 29 Nov 2022 | CNY | 14.22 | 14.38 | 14.1 | 14.34 | 14.34 | +0.12 (+0.84%) | 12,929,790 |
| 28 Nov 2022 | CNY | 14.48 | 14.52 | 14.15 | 14.22 | 14.22 | -0.46 (-3.13%) | 18,179,740 |
| 25 Nov 2022 | CNY | 14.98 | 14.99 | 14.65 | 14.68 | 14.68 | -0.3 (-2.00%) | 9,746,813 |
| 24 Nov 2022 | CNY | 14.96 | 15.12 | 14.87 | 14.98 | 14.98 | -0.02 (-0.13%) | 8,822,202 |
| 23 Nov 2022 | CNY | 14.7 | 15.1 | 14.57 | 15 | 15 | +0.32 (+2.18%) | 13,469,315 |
