| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 10.52 | 10.77 | 10.33 | 10.66 | 10.66 | +0.21 (+2.01%) | 61,818,800 |
| 3 Jan 2023 | CNY | 10.6 | 10.6 | 10.26 | 10.45 | 10.45 | -0.15 (-1.42%) | 59,977,067 |
| 30 Dec 2022 | CNY | 10.6 | 10.73 | 10.51 | 10.6 | 10.6 | +0.08 (+0.76%) | 52,879,047 |
| 29 Dec 2022 | CNY | 10.62 | 10.74 | 10.43 | 10.52 | 10.52 | -0.14 (-1.31%) | 70,868,543 |
| 28 Dec 2022 | CNY | 10.93 | 11.14 | 10.6 | 10.66 | 10.66 | -0.43 (-3.88%) | 112,557,793 |
| 27 Dec 2022 | CNY | 11.7 | 11.8 | 10.82 | 11.09 | 11.09 | -0.27 (-2.38%) | 107,317,536 |
| 26 Dec 2022 | CNY | 11.3 | 11.65 | 11.1 | 11.36 | 11.36 | +0.12 (+1.07%) | 69,447,809 |
| 23 Dec 2022 | CNY | 11.25 | 11.6 | 11.07 | 11.24 | 11.24 | -0.15 (-1.32%) | 40,296,507 |
| 22 Dec 2022 | CNY | 11.38 | 11.62 | 11.28 | 11.39 | 11.39 | +0.04 (+0.35%) | 51,482,393 |
| 21 Dec 2022 | CNY | 11.2 | 11.42 | 11.13 | 11.35 | 11.35 | +0.19 (+1.70%) | 41,188,002 |
| 20 Dec 2022 | CNY | 11.36 | 11.56 | 11.02 | 11.16 | 11.16 | -0.25 (-2.19%) | 62,471,991 |
| 19 Dec 2022 | CNY | 11.66 | 11.73 | 11.35 | 11.41 | 11.41 | -0.25 (-2.14%) | 52,392,706 |
| 16 Dec 2022 | CNY | 11.52 | 11.7 | 11.43 | 11.66 | 11.66 | +0.08 (+0.69%) | 44,957,162 |
| 15 Dec 2022 | CNY | 11.81 | 11.92 | 11.5 | 11.58 | 11.58 | -0.22 (-1.86%) | 56,140,279 |
| 14 Dec 2022 | CNY | 11.72 | 12.08 | 11.63 | 11.8 | 11.8 | +0.06 (+0.51%) | 65,879,107 |
| 13 Dec 2022 | CNY | 11.24 | 12.06 | 11.13 | 11.74 | 11.74 | +0.5 (+4.45%) | 102,669,402 |
| 12 Dec 2022 | CNY | 10.92 | 11.36 | 10.89 | 11.24 | 11.24 | +0.32 (+2.93%) | 82,777,497 |
| 9 Dec 2022 | CNY | 10.89 | 11.14 | 10.75 | 10.92 | 10.92 | -0.04 (-0.36%) | 57,977,563 |
| 8 Dec 2022 | CNY | 10.73 | 11 | 10.68 | 10.96 | 10.96 | +0.23 (+2.14%) | 103,957,517 |
| 7 Dec 2022 | CNY | 10.43 | 11.13 | 10.4 | 10.73 | 10.73 | +0.4 (+3.87%) | 147,827,346 |
| 6 Dec 2022 | CNY | 10.25 | 10.45 | 10.18 | 10.33 | 10.33 | +0.07 (+0.68%) | 65,295,159 |
| 5 Dec 2022 | CNY | 10.17 | 10.44 | 10.1 | 10.26 | 10.26 | +0.23 (+2.29%) | 89,800,419 |
| 2 Dec 2022 | CNY | 10.09 | 10.14 | 9.89 | 10.03 | 10.03 | -0.08 (-0.79%) | 51,075,489 |
| 1 Dec 2022 | CNY | 10.61 | 10.72 | 9.98 | 10.11 | 10.11 | -0.35 (-3.35%) | 110,915,391 |
| 30 Nov 2022 | CNY | 10.14 | 10.47 | 10.04 | 10.46 | 10.46 | +0.25 (+2.45%) | 82,118,557 |
| 29 Nov 2022 | CNY | 9.67 | 10.26 | 9.59 | 10.21 | 10.21 | +0.51 (+5.26%) | 106,361,421 |
| 28 Nov 2022 | CNY | 9.35 | 9.76 | 9.26 | 9.7 | 9.7 | +0.25 (+2.65%) | 59,210,603 |
| 25 Nov 2022 | CNY | 9.34 | 9.46 | 9.31 | 9.45 | 9.45 | +0.05 (+0.53%) | 18,369,256 |
| 24 Nov 2022 | CNY | 9.51 | 9.54 | 9.35 | 9.4 | 9.4 | -0.14 (-1.47%) | 30,963,991 |
| 23 Nov 2022 | CNY | 9.4 | 9.55 | 9.31 | 9.54 | 9.54 | +0.14 (+1.49%) | 37,277,329 |
