| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 11.75 | 12.1 | 11.69 | 11.85 | 11.85 | +0.07 (+0.59%) | 6,346,662 |
| 27 Dec 2022 | CNY | 11.43 | 12.52 | 11.4 | 11.78 | 11.78 | +0.22 (+1.90%) | 8,799,751 |
| 26 Dec 2022 | CNY | 11.31 | 11.64 | 11.11 | 11.56 | 11.56 | -0.41 (-3.43%) | 11,791,784 |
| 23 Dec 2022 | CNY | 11.98 | 12.05 | 11.85 | 11.97 | 11.97 | -0.09 (-0.75%) | 2,400,300 |
| 22 Dec 2022 | CNY | 12.24 | 12.3 | 12.05 | 12.06 | 12.06 | -0.24 (-1.95%) | 3,224,800 |
| 21 Dec 2022 | CNY | 12.58 | 12.62 | 12.13 | 12.3 | 12.3 | +0.03 (+0.24%) | 4,249,385 |
| 20 Dec 2022 | CNY | 12.19 | 12.33 | 12.16 | 12.27 | 12.27 | +0.05 (+0.41%) | 2,237,080 |
| 19 Dec 2022 | CNY | 12.53 | 12.58 | 12.16 | 12.22 | 12.22 | -0.17 (-1.37%) | 3,455,867 |
| 16 Dec 2022 | CNY | 12.5 | 12.54 | 12.36 | 12.39 | 12.39 | -0.17 (-1.35%) | 3,272,958 |
| 15 Dec 2022 | CNY | 12.6 | 12.68 | 12.4 | 12.56 | 12.56 | -0.15 (-1.18%) | 4,412,436 |
| 14 Dec 2022 | CNY | 12.84 | 12.94 | 12.66 | 12.71 | 12.71 | +0.04 (+0.32%) | 4,767,974 |
| 13 Dec 2022 | CNY | 12.54 | 12.79 | 12.52 | 12.67 | 12.67 | +0.13 (+1.04%) | 3,893,697 |
| 12 Dec 2022 | CNY | 12.79 | 12.79 | 12.5 | 12.54 | 12.54 | -0.31 (-2.41%) | 6,102,328 |
| 9 Dec 2022 | CNY | 12.7 | 12.85 | 12.63 | 12.85 | 12.85 | +0.17 (+1.34%) | 3,851,183 |
| 8 Dec 2022 | CNY | 12.83 | 12.86 | 12.68 | 12.68 | 12.68 | -0.15 (-1.17%) | 3,874,514 |
| 7 Dec 2022 | CNY | 12.97 | 12.99 | 12.75 | 12.83 | 12.83 | -0.13 (-1.00%) | 4,807,915 |
| 6 Dec 2022 | CNY | 12.9 | 13.05 | 12.86 | 12.96 | 12.96 | -0.15 (-1.14%) | 4,327,157 |
| 5 Dec 2022 | CNY | 13.01 | 13.16 | 12.93 | 13.11 | 13.11 | +0.15 (+1.16%) | 6,168,024 |
| 2 Dec 2022 | CNY | 13.39 | 13.45 | 12.79 | 12.96 | 12.96 | -0.18 (-1.37%) | 10,494,113 |
| 1 Dec 2022 | CNY | 13.17 | 13.25 | 13 | 13.14 | 13.14 | +0.19 (+1.47%) | 7,654,254 |
| 30 Nov 2022 | CNY | 12.86 | 12.97 | 12.75 | 12.95 | 12.95 | +0.09 (+0.70%) | 5,979,059 |
| 29 Nov 2022 | CNY | 12.57 | 12.93 | 12.56 | 12.86 | 12.86 | +0.22 (+1.74%) | 6,648,200 |
| 28 Nov 2022 | CNY | 12.69 | 12.85 | 12.5 | 12.64 | 12.64 | -0.17 (-1.33%) | 6,497,774 |
| 25 Nov 2022 | CNY | 12.66 | 13.17 | 12.6 | 12.81 | 12.81 | +0.09 (+0.71%) | 8,971,882 |
| 24 Nov 2022 | CNY | 12.7 | 12.88 | 12.66 | 12.72 | 12.72 | +0.14 (+1.11%) | 7,228,954 |
| 23 Nov 2022 | CNY | 12.61 | 12.71 | 12.52 | 12.58 | 12.58 | -0.03 (-0.24%) | 4,128,685 |
| 22 Nov 2022 | CNY | 12.69 | 12.8 | 12.53 | 12.61 | 12.61 | -0.13 (-1.02%) | 4,720,118 |
| 21 Nov 2022 | CNY | 12.55 | 12.77 | 12.52 | 12.74 | 12.74 | +0.08 (+0.63%) | 4,962,243 |
| 18 Nov 2022 | CNY | 12.84 | 12.88 | 12.63 | 12.66 | 12.66 | -0.2 (-1.56%) | 6,220,103 |
| 17 Nov 2022 | CNY | 12.97 | 13.08 | 12.73 | 12.86 | 12.86 | -0.22 (-1.68%) | 8,577,695 |
