| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 13.2 | 14.52 | 13 | 13.61 | 13.61 | +0.41 (+3.11%) | 71,954,845 |
| 28 Dec 2022 | CNY | 11.7 | 13.2 | 11.41 | 13.2 | 13.2 | +1.2 (+10%) | 52,709,857 |
| 27 Dec 2022 | CNY | 11.83 | 12.15 | 11.03 | 12 | 12 | +0.28 (+2.39%) | 41,790,144 |
| 26 Dec 2022 | CNY | 11.33 | 12 | 11.05 | 11.72 | 11.72 | +0.46 (+4.09%) | 28,963,036 |
| 23 Dec 2022 | CNY | 11.13 | 11.64 | 11.06 | 11.26 | 11.26 | +0.24 (+2.18%) | 23,665,904 |
| 22 Dec 2022 | CNY | 11.39 | 11.74 | 11.01 | 11.02 | 11.02 | -0.48 (-4.17%) | 27,036,796 |
| 21 Dec 2022 | CNY | 10.92 | 11.67 | 10.92 | 11.5 | 11.5 | +0.57 (+5.22%) | 24,339,741 |
| 20 Dec 2022 | CNY | 11.3 | 11.46 | 10.88 | 10.93 | 10.93 | -0.56 (-4.87%) | 21,030,780 |
| 19 Dec 2022 | CNY | 11.69 | 11.87 | 11.27 | 11.49 | 11.49 | -0.45 (-3.77%) | 23,555,976 |
| 16 Dec 2022 | CNY | 11.45 | 12.02 | 11.2 | 11.94 | 11.94 | +0.33 (+2.84%) | 33,434,126 |
| 15 Dec 2022 | CNY | 12.07 | 12.29 | 11.51 | 11.61 | 11.61 | -0.81 (-6.52%) | 45,761,147 |
| 14 Dec 2022 | CNY | 11.31 | 12.67 | 11.2 | 12.42 | 12.42 | +0.9 (+7.81%) | 62,740,398 |
| 13 Dec 2022 | CNY | 10.81 | 11.99 | 10.64 | 11.52 | 11.52 | +0.57 (+5.21%) | 49,027,823 |
| 12 Dec 2022 | CNY | 10.65 | 11.08 | 10.64 | 10.95 | 10.95 | +0.18 (+1.67%) | 30,059,179 |
| 9 Dec 2022 | CNY | 10.88 | 10.97 | 10.54 | 10.77 | 10.77 | -0.57 (-5.03%) | 36,574,598 |
| 8 Dec 2022 | CNY | 11.2 | 12 | 10.58 | 11.34 | 11.34 | +0.04 (+0.35%) | 60,595,872 |
| 7 Dec 2022 | CNY | 10.15 | 11.3 | 10 | 11.3 | 11.3 | +1.03 (+10.03%) | 39,374,312 |
| 6 Dec 2022 | CNY | 10.15 | 10.5 | 10.13 | 10.27 | 10.27 | +0.24 (+2.39%) | 18,560,718 |
| 5 Dec 2022 | CNY | 10.4 | 10.5 | 9.98 | 10.03 | 10.03 | -0.16 (-1.57%) | 14,503,178 |
| 2 Dec 2022 | CNY | 10.07 | 10.37 | 10.02 | 10.19 | 10.19 | +0.18 (+1.80%) | 14,410,480 |
| 1 Dec 2022 | CNY | 10.4 | 10.65 | 9.9 | 10.01 | 10.01 | -0.14 (-1.38%) | 23,001,622 |
| 30 Nov 2022 | CNY | 9.98 | 10.23 | 9.78 | 10.15 | 10.15 | +0.09 (+0.89%) | 19,863,599 |
| 29 Nov 2022 | CNY | 9.09 | 10.17 | 9.09 | 10.06 | 10.06 | +0.8 (+8.64%) | 26,042,581 |
| 28 Nov 2022 | CNY | 8.7 | 9.29 | 8.6 | 9.26 | 9.26 | +0.43 (+4.87%) | 14,624,140 |
| 25 Nov 2022 | CNY | 8.87 | 8.95 | 8.75 | 8.83 | 8.83 | -0.05 (-0.56%) | 6,296,200 |
| 24 Nov 2022 | CNY | 8.86 | 9.01 | 8.85 | 8.88 | 8.88 | +0.06 (+0.68%) | 7,362,500 |
| 23 Nov 2022 | CNY | 8.91 | 9.05 | 8.69 | 8.82 | 8.82 | -0.17 (-1.89%) | 8,106,461 |
| 22 Nov 2022 | CNY | 9.34 | 9.38 | 8.93 | 8.99 | 8.99 | -0.29 (-3.13%) | 9,755,540 |
| 21 Nov 2022 | CNY | 9.52 | 9.6 | 9.17 | 9.28 | 9.28 | -0.27 (-2.83%) | 10,762,700 |
| 18 Nov 2022 | CNY | 9.99 | 9.99 | 9.51 | 9.55 | 9.55 | -0.45 (-4.50%) | 13,840,320 |
