| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11.73 | 12.1 | 11.73 | 11.91 | 11.91 | +0.11 (+0.93%) | 10,126,295 |
| 3 Jan 2023 | CNY | 12.14 | 12.21 | 11.78 | 11.8 | 11.8 | -0.32 (-2.64%) | 13,009,782 |
| 30 Dec 2022 | CNY | 12 | 12.25 | 11.95 | 12.12 | 12.12 | +0.09 (+0.75%) | 9,676,362 |
| 29 Dec 2022 | CNY | 11.8 | 12.25 | 11.75 | 12.03 | 12.03 | +0.18 (+1.52%) | 11,923,953 |
| 28 Dec 2022 | CNY | 11.97 | 11.99 | 11.73 | 11.85 | 11.85 | -0.17 (-1.41%) | 6,052,086 |
| 27 Dec 2022 | CNY | 11.99 | 12.12 | 11.83 | 12.02 | 12.02 | +0.11 (+0.92%) | 6,832,703 |
| 26 Dec 2022 | CNY | 12 | 12.26 | 11.82 | 11.91 | 11.91 | +0.01 (+0.08%) | 6,995,120 |
| 23 Dec 2022 | CNY | 12 | 12.12 | 11.83 | 11.9 | 11.9 | -0.17 (-1.41%) | 6,030,400 |
| 22 Dec 2022 | CNY | 12.06 | 12.34 | 11.95 | 12.07 | 12.07 | +0.1 (+0.84%) | 8,548,321 |
| 21 Dec 2022 | CNY | 11.85 | 12.06 | 11.83 | 11.97 | 11.97 | +0.13 (+1.10%) | 6,092,400 |
| 20 Dec 2022 | CNY | 12.03 | 12.06 | 11.79 | 11.84 | 11.84 | -0.25 (-2.07%) | 9,242,833 |
| 19 Dec 2022 | CNY | 12.4 | 12.4 | 12 | 12.09 | 12.09 | -0.33 (-2.66%) | 8,580,407 |
| 16 Dec 2022 | CNY | 12.22 | 12.42 | 12.15 | 12.42 | 12.42 | +0.1 (+0.81%) | 7,721,650 |
| 15 Dec 2022 | CNY | 12.68 | 12.73 | 12.3 | 12.32 | 12.32 | -0.15 (-1.20%) | 10,662,898 |
| 14 Dec 2022 | CNY | 12.2 | 12.6 | 12.09 | 12.47 | 12.47 | +0.31 (+2.55%) | 15,027,445 |
| 13 Dec 2022 | CNY | 12.02 | 12.35 | 12.02 | 12.16 | 12.16 | +0.04 (+0.33%) | 12,199,419 |
| 12 Dec 2022 | CNY | 11.98 | 12.29 | 11.83 | 12.12 | 12.12 | +0.16 (+1.34%) | 16,083,578 |
| 9 Dec 2022 | CNY | 12.15 | 12.25 | 11.88 | 11.96 | 11.96 | -0.18 (-1.48%) | 12,590,711 |
| 8 Dec 2022 | CNY | 12.11 | 12.41 | 12.01 | 12.14 | 12.14 | +0.05 (+0.41%) | 15,837,727 |
| 7 Dec 2022 | CNY | 12 | 12.34 | 11.88 | 12.09 | 12.09 | +0.15 (+1.26%) | 19,428,013 |
| 6 Dec 2022 | CNY | 11.57 | 12.33 | 11.57 | 11.94 | 11.94 | +0.36 (+3.11%) | 22,547,333 |
| 5 Dec 2022 | CNY | 11.58 | 11.86 | 11.58 | 11.58 | 11.58 | +0.11 (+0.96%) | 11,560,177 |
| 2 Dec 2022 | CNY | 11.36 | 11.6 | 11.34 | 11.47 | 11.47 | +0.12 (+1.06%) | 10,184,564 |
| 1 Dec 2022 | CNY | 11.46 | 11.53 | 11.34 | 11.35 | 11.35 | +0.17 (+1.52%) | 12,491,793 |
| 30 Nov 2022 | CNY | 11.18 | 11.36 | 11.07 | 11.18 | 11.18 | 0.0 (0.0%) | 8,922,035 |
| 29 Nov 2022 | CNY | 10.8 | 11.21 | 10.78 | 11.18 | 11.18 | +0.41 (+3.81%) | 10,553,171 |
| 28 Nov 2022 | CNY | 10.57 | 10.83 | 10.5 | 10.77 | 10.77 | +0.15 (+1.41%) | 6,638,200 |
| 25 Nov 2022 | CNY | 10.6 | 10.71 | 10.53 | 10.62 | 10.62 | +0.01 (+0.09%) | 4,140,787 |
| 24 Nov 2022 | CNY | 10.68 | 10.82 | 10.56 | 10.61 | 10.61 | -0.02 (-0.19%) | 4,919,500 |
| 23 Nov 2022 | CNY | 10.78 | 10.81 | 10.53 | 10.63 | 10.63 | -0.12 (-1.12%) | 5,596,548 |
