| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.44 | 11.45 | 11 | 11.24 | 11.24 | -0.42 (-3.60%) | 23,898,795 |
| 4 Jan 2023 | CNY | 11.43 | 12 | 11.17 | 11.66 | 11.66 | +0.23 (+2.01%) | 37,215,110 |
| 3 Jan 2023 | CNY | 11.95 | 12.06 | 11.17 | 11.43 | 11.43 | -0.89 (-7.22%) | 34,476,113 |
| 30 Dec 2022 | CNY | 11.54 | 12.48 | 11.03 | 12.32 | 12.32 | +0.63 (+5.39%) | 46,678,077 |
| 29 Dec 2022 | CNY | 11.23 | 12.5 | 10.94 | 11.69 | 11.69 | +0.08 (+0.69%) | 50,164,090 |
| 28 Dec 2022 | CNY | 11 | 11.89 | 10.82 | 11.61 | 11.61 | +0.47 (+4.22%) | 45,389,275 |
| 27 Dec 2022 | CNY | 11.14 | 12 | 10.29 | 11.14 | 11.14 | +0.21 (+1.92%) | 44,959,512 |
| 26 Dec 2022 | CNY | 9.96 | 10.93 | 9.96 | 10.93 | 10.93 | +0.99 (+9.96%) | 17,498,994 |
| 23 Dec 2022 | CNY | 10.02 | 10.39 | 9.87 | 9.94 | 9.94 | -0.35 (-3.40%) | 16,085,394 |
| 22 Dec 2022 | CNY | 10.54 | 10.6 | 10.1 | 10.29 | 10.29 | -0.44 (-4.10%) | 22,901,602 |
| 21 Dec 2022 | CNY | 10.27 | 10.73 | 10.18 | 10.73 | 10.73 | +0.58 (+5.71%) | 24,769,354 |
| 20 Dec 2022 | CNY | 10.64 | 10.75 | 10.06 | 10.15 | 10.15 | -0.37 (-3.52%) | 19,368,654 |
| 19 Dec 2022 | CNY | 10.7 | 11.26 | 10.4 | 10.52 | 10.52 | +0.12 (+1.15%) | 26,332,046 |
| 16 Dec 2022 | CNY | 10.33 | 10.52 | 10.08 | 10.4 | 10.4 | +0.08 (+0.78%) | 20,222,600 |
| 15 Dec 2022 | CNY | 11.15 | 11.22 | 10.23 | 10.32 | 10.32 | -0.83 (-7.44%) | 29,968,153 |
| 14 Dec 2022 | CNY | 10.25 | 11.4 | 10.2 | 11.15 | 11.15 | +0.72 (+6.90%) | 36,029,920 |
| 13 Dec 2022 | CNY | 10.15 | 10.59 | 9.92 | 10.43 | 10.43 | +0.41 (+4.09%) | 25,427,793 |
| 12 Dec 2022 | CNY | 9.82 | 10.3 | 9.82 | 10.02 | 10.02 | +0.03 (+0.30%) | 14,732,325 |
| 9 Dec 2022 | CNY | 10.03 | 10.06 | 9.71 | 9.99 | 9.99 | -0.14 (-1.38%) | 12,922,338 |
| 8 Dec 2022 | CNY | 9.97 | 10.2 | 9.83 | 10.13 | 10.13 | +0.05 (+0.50%) | 13,835,224 |
| 7 Dec 2022 | CNY | 9.78 | 10.32 | 9.7 | 10.08 | 10.08 | +0.15 (+1.51%) | 19,017,377 |
| 6 Dec 2022 | CNY | 9.79 | 10.14 | 9.71 | 9.93 | 9.93 | +0.15 (+1.53%) | 14,915,495 |
| 5 Dec 2022 | CNY | 9.9 | 9.99 | 9.63 | 9.78 | 9.78 | +0.07 (+0.72%) | 13,063,060 |
| 2 Dec 2022 | CNY | 9.71 | 9.99 | 9.66 | 9.71 | 9.71 | +0.12 (+1.25%) | 17,367,710 |
| 1 Dec 2022 | CNY | 10.02 | 10.19 | 9.45 | 9.59 | 9.59 | -0.28 (-2.84%) | 24,037,862 |
| 30 Nov 2022 | CNY | 9.65 | 9.89 | 9.37 | 9.87 | 9.87 | +0.08 (+0.82%) | 27,400,886 |
| 29 Nov 2022 | CNY | 8.7 | 9.79 | 8.64 | 9.79 | 9.79 | +0.89 (+10.00%) | 30,170,562 |
| 28 Nov 2022 | CNY | 8.28 | 9.04 | 8.18 | 8.9 | 8.9 | +0.55 (+6.59%) | 19,209,483 |
| 25 Nov 2022 | CNY | 8.43 | 8.47 | 8.28 | 8.35 | 8.35 | -0.05 (-0.60%) | 4,854,211 |
| 24 Nov 2022 | CNY | 8.37 | 8.51 | 8.32 | 8.4 | 8.4 | +0.05 (+0.60%) | 7,396,780 |
