| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.74 | 10.76 | 10.53 | 10.64 | 10.64 | -0.09 (-0.84%) | 2,736,701 |
| 4 Jan 2023 | CNY | 10.81 | 10.81 | 10.61 | 10.73 | 10.73 | -0.11 (-1.01%) | 2,977,926 |
| 3 Jan 2023 | CNY | 11 | 11.09 | 10.68 | 10.84 | 10.84 | -0.25 (-2.25%) | 4,453,431 |
| 30 Dec 2022 | CNY | 10.69 | 11.2 | 10.67 | 11.09 | 11.09 | +0.4 (+3.74%) | 4,104,073 |
| 29 Dec 2022 | CNY | 10.6 | 10.74 | 10.36 | 10.69 | 10.69 | +0.05 (+0.47%) | 2,306,673 |
| 28 Dec 2022 | CNY | 11.03 | 11.03 | 10.59 | 10.64 | 10.64 | -0.37 (-3.36%) | 3,080,000 |
| 27 Dec 2022 | CNY | 10.83 | 11.08 | 10.78 | 11.01 | 11.01 | +0.18 (+1.66%) | 2,755,500 |
| 26 Dec 2022 | CNY | 10.77 | 11.08 | 10.67 | 10.83 | 10.83 | +0.02 (+0.19%) | 2,152,204 |
| 23 Dec 2022 | CNY | 10.85 | 10.94 | 10.56 | 10.81 | 10.81 | +0.03 (+0.28%) | 2,151,300 |
| 22 Dec 2022 | CNY | 10.98 | 11.17 | 10.73 | 10.78 | 10.78 | -0.26 (-2.36%) | 2,060,600 |
| 21 Dec 2022 | CNY | 11.01 | 11.15 | 10.8 | 11.04 | 11.04 | +0.03 (+0.27%) | 2,076,400 |
| 20 Dec 2022 | CNY | 10.87 | 11.12 | 10.73 | 11.01 | 11.01 | +0.09 (+0.82%) | 1,954,500 |
| 19 Dec 2022 | CNY | 11.28 | 11.28 | 10.82 | 10.92 | 10.92 | -0.39 (-3.45%) | 2,547,600 |
| 16 Dec 2022 | CNY | 11.21 | 11.31 | 11.07 | 11.31 | 11.31 | +0.09 (+0.80%) | 2,142,200 |
| 15 Dec 2022 | CNY | 11.64 | 11.67 | 11.19 | 11.22 | 11.22 | -0.44 (-3.77%) | 4,321,592 |
| 14 Dec 2022 | CNY | 11.52 | 11.8 | 11.48 | 11.66 | 11.66 | +0.08 (+0.69%) | 5,443,340 |
| 13 Dec 2022 | CNY | 11.2 | 11.68 | 11.2 | 11.58 | 11.58 | +0.33 (+2.93%) | 5,471,357 |
| 12 Dec 2022 | CNY | 11.3 | 11.42 | 11.07 | 11.25 | 11.25 | 0.0 (0.0%) | 3,376,202 |
| 9 Dec 2022 | CNY | 11.49 | 11.57 | 11.18 | 11.25 | 11.25 | -0.23 (-2.00%) | 4,040,800 |
| 8 Dec 2022 | CNY | 11.5 | 11.98 | 11.45 | 11.48 | 11.48 | -0.05 (-0.43%) | 7,520,500 |
| 7 Dec 2022 | CNY | 11.59 | 11.83 | 11.5 | 11.53 | 11.53 | -0.24 (-2.04%) | 6,055,374 |
| 6 Dec 2022 | CNY | 11.11 | 12.1 | 11.06 | 11.77 | 11.77 | +0.66 (+5.94%) | 10,313,890 |
| 5 Dec 2022 | CNY | 11.25 | 11.29 | 11.06 | 11.11 | 11.11 | -0.01 (-0.09%) | 1,866,023 |
| 2 Dec 2022 | CNY | 11 | 11.2 | 10.85 | 11.12 | 11.12 | +0.14 (+1.28%) | 1,924,135 |
| 1 Dec 2022 | CNY | 10.98 | 11.23 | 10.88 | 10.98 | 10.98 | +0.09 (+0.83%) | 3,057,564 |
| 30 Nov 2022 | CNY | 10.85 | 11 | 10.78 | 10.89 | 10.89 | +0.1 (+0.93%) | 1,606,958 |
| 29 Nov 2022 | CNY | 10.64 | 10.84 | 10.64 | 10.79 | 10.79 | +0.15 (+1.41%) | 2,081,400 |
| 28 Nov 2022 | CNY | 10.44 | 10.7 | 10.33 | 10.64 | 10.64 | +0.15 (+1.43%) | 1,509,130 |
| 25 Nov 2022 | CNY | 10.49 | 10.58 | 10.44 | 10.49 | 10.49 | -0.02 (-0.19%) | 984,330 |
| 24 Nov 2022 | CNY | 10.52 | 10.71 | 10.47 | 10.51 | 10.51 | -0.01 (-0.10%) | 1,151,668 |
