| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.5 | 10.53 | 10.4 | 10.47 | 10.47 | 0.0 (0.0%) | 7,934,840 |
| 4 Jan 2023 | CNY | 10.45 | 10.54 | 10.38 | 10.47 | 10.47 | +0.04 (+0.38%) | 8,039,886 |
| 3 Jan 2023 | CNY | 9.97 | 10.47 | 9.97 | 10.43 | 10.43 | +0.48 (+4.82%) | 13,326,844 |
| 30 Dec 2022 | CNY | 9.87 | 10.08 | 9.87 | 9.95 | 9.95 | +0.08 (+0.81%) | 6,730,690 |
| 29 Dec 2022 | CNY | 9.74 | 9.99 | 9.72 | 9.87 | 9.87 | +0.13 (+1.33%) | 6,901,307 |
| 28 Dec 2022 | CNY | 9.86 | 9.91 | 9.71 | 9.74 | 9.74 | -0.13 (-1.32%) | 6,118,848 |
| 27 Dec 2022 | CNY | 10.01 | 10.09 | 9.84 | 9.87 | 9.87 | -0.11 (-1.10%) | 7,777,483 |
| 26 Dec 2022 | CNY | 10.07 | 10.12 | 9.9 | 9.98 | 9.98 | -0.07 (-0.70%) | 7,488,476 |
| 23 Dec 2022 | CNY | 9.92 | 10.15 | 9.92 | 10.05 | 10.05 | +0.07 (+0.70%) | 4,579,299 |
| 22 Dec 2022 | CNY | 9.99 | 10.15 | 9.92 | 9.98 | 9.98 | +0.02 (+0.20%) | 6,046,492 |
| 21 Dec 2022 | CNY | 10.05 | 10.12 | 9.89 | 9.96 | 9.96 | -0.11 (-1.09%) | 6,077,100 |
| 20 Dec 2022 | CNY | 10.3 | 10.41 | 10.01 | 10.07 | 10.07 | -0.16 (-1.56%) | 7,684,321 |
| 19 Dec 2022 | CNY | 10.53 | 10.59 | 10.16 | 10.23 | 10.23 | -0.28 (-2.66%) | 8,341,751 |
| 16 Dec 2022 | CNY | 10.63 | 10.71 | 10.48 | 10.51 | 10.51 | -0.23 (-2.14%) | 8,036,425 |
| 15 Dec 2022 | CNY | 10.63 | 10.9 | 10.6 | 10.74 | 10.74 | +0.09 (+0.85%) | 8,708,624 |
| 14 Dec 2022 | CNY | 10.77 | 10.98 | 10.61 | 10.65 | 10.65 | -0.24 (-2.20%) | 12,101,854 |
| 13 Dec 2022 | CNY | 11.38 | 11.49 | 10.87 | 10.89 | 10.89 | -0.07 (-0.64%) | 17,874,503 |
| 12 Dec 2022 | CNY | 10.91 | 11.04 | 10.84 | 10.96 | 10.96 | +0.1 (+0.92%) | 8,858,935 |
| 9 Dec 2022 | CNY | 10.86 | 10.94 | 10.7 | 10.86 | 10.86 | +0.01 (+0.09%) | 10,134,249 |
| 8 Dec 2022 | CNY | 10.99 | 11.05 | 10.81 | 10.85 | 10.85 | -0.14 (-1.27%) | 6,695,565 |
| 7 Dec 2022 | CNY | 11.13 | 11.16 | 10.95 | 10.99 | 10.99 | -0.12 (-1.08%) | 8,500,206 |
| 6 Dec 2022 | CNY | 11.29 | 11.34 | 11.05 | 11.11 | 11.11 | -0.18 (-1.59%) | 9,280,479 |
| 5 Dec 2022 | CNY | 11.26 | 11.46 | 11.21 | 11.29 | 11.29 | +0.04 (+0.36%) | 11,897,655 |
| 2 Dec 2022 | CNY | 11.08 | 11.38 | 11.03 | 11.25 | 11.25 | +0.16 (+1.44%) | 15,133,292 |
| 1 Dec 2022 | CNY | 10.96 | 11.15 | 10.85 | 11.09 | 11.09 | +0.25 (+2.31%) | 11,662,711 |
| 30 Nov 2022 | CNY | 10.81 | 10.85 | 10.64 | 10.84 | 10.84 | +0.01 (+0.09%) | 8,034,006 |
| 29 Nov 2022 | CNY | 10.46 | 10.86 | 10.46 | 10.83 | 10.83 | +0.33 (+3.14%) | 9,849,623 |
| 28 Nov 2022 | CNY | 10.71 | 10.73 | 10.42 | 10.5 | 10.5 | -0.32 (-2.96%) | 10,621,010 |
| 25 Nov 2022 | CNY | 10.93 | 10.95 | 10.79 | 10.82 | 10.82 | -0.09 (-0.82%) | 6,866,537 |
| 24 Nov 2022 | CNY | 10.99 | 11.12 | 10.85 | 10.91 | 10.91 | -0.07 (-0.64%) | 6,339,100 |
