| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.11 | 11.55 | 11 | 11.42 | 11.42 | +0.46 (+4.20%) | 64,818,841 |
| 4 Jan 2023 | CNY | 11.12 | 11.22 | 10.9 | 10.96 | 10.96 | -0.17 (-1.53%) | 28,239,742 |
| 3 Jan 2023 | CNY | 11 | 11.2 | 10.73 | 11.13 | 11.13 | -0.12 (-1.07%) | 41,547,438 |
| 30 Dec 2022 | CNY | 11.27 | 11.55 | 11.2 | 11.25 | 11.25 | -0.05 (-0.44%) | 34,324,303 |
| 29 Dec 2022 | CNY | 11.17 | 11.42 | 10.97 | 11.3 | 11.3 | +0.01 (+0.09%) | 43,092,330 |
| 28 Dec 2022 | CNY | 11.28 | 11.47 | 11.18 | 11.29 | 11.29 | -0.18 (-1.57%) | 34,680,431 |
| 27 Dec 2022 | CNY | 11.06 | 11.89 | 11.06 | 11.47 | 11.47 | +0.4 (+3.61%) | 63,856,106 |
| 26 Dec 2022 | CNY | 11.13 | 11.2 | 10.86 | 11.07 | 11.07 | -0.06 (-0.54%) | 23,610,594 |
| 23 Dec 2022 | CNY | 10.93 | 11.29 | 10.9 | 11.13 | 11.13 | +0.1 (+0.91%) | 29,601,614 |
| 22 Dec 2022 | CNY | 11.44 | 11.48 | 10.95 | 11.03 | 11.03 | -0.31 (-2.73%) | 37,382,959 |
| 21 Dec 2022 | CNY | 11.29 | 11.36 | 11.17 | 11.34 | 11.34 | +0.09 (+0.80%) | 23,310,686 |
| 20 Dec 2022 | CNY | 11.26 | 11.44 | 11.19 | 11.25 | 11.25 | 0.0 (0.0%) | 32,458,730 |
| 19 Dec 2022 | CNY | 11.61 | 11.78 | 11.16 | 11.25 | 11.25 | -0.48 (-4.09%) | 49,064,364 |
| 16 Dec 2022 | CNY | 11.45 | 12.01 | 11.43 | 11.73 | 11.73 | +0.21 (+1.82%) | 53,723,264 |
| 15 Dec 2022 | CNY | 11.53 | 11.64 | 11.28 | 11.52 | 11.52 | -0.13 (-1.12%) | 33,747,899 |
| 14 Dec 2022 | CNY | 11.54 | 11.76 | 11.46 | 11.65 | 11.65 | +0.12 (+1.04%) | 36,059,536 |
| 13 Dec 2022 | CNY | 11.59 | 11.77 | 11.47 | 11.53 | 11.53 | -0.05 (-0.43%) | 35,048,364 |
| 12 Dec 2022 | CNY | 11.85 | 11.96 | 11.58 | 11.58 | 11.58 | -0.52 (-4.30%) | 52,092,879 |
| 9 Dec 2022 | CNY | 11.68 | 12.2 | 11.6 | 12.1 | 12.1 | +0.26 (+2.20%) | 87,840,818 |
| 8 Dec 2022 | CNY | 11.75 | 12.06 | 11.67 | 11.84 | 11.84 | +0.01 (+0.08%) | 56,290,353 |
| 7 Dec 2022 | CNY | 11.7 | 12.23 | 11.53 | 11.83 | 11.83 | +0.13 (+1.11%) | 85,703,936 |
| 6 Dec 2022 | CNY | 11.99 | 12.16 | 11.6 | 11.7 | 11.7 | -0.36 (-2.99%) | 128,543,849 |
| 5 Dec 2022 | CNY | 11.07 | 12.06 | 11.05 | 12.06 | 12.06 | +1.1 (+10.04%) | 124,126,098 |
| 2 Dec 2022 | CNY | 11.42 | 11.45 | 10.89 | 10.96 | 10.96 | -0.66 (-5.68%) | 113,196,552 |
| 1 Dec 2022 | CNY | 11.19 | 12.1 | 11.19 | 11.62 | 11.62 | +0.62 (+5.64%) | 189,650,924 |
| 30 Nov 2022 | CNY | 10.55 | 11.43 | 10.55 | 11 | 11 | +0.4 (+3.77%) | 109,715,580 |
| 29 Nov 2022 | CNY | 10.22 | 10.73 | 10.18 | 10.6 | 10.6 | +0.44 (+4.33%) | 58,969,642 |
| 28 Nov 2022 | CNY | 9.97 | 10.22 | 9.83 | 10.16 | 10.16 | -0.11 (-1.07%) | 33,765,577 |
| 25 Nov 2022 | CNY | 10.12 | 10.4 | 10.1 | 10.27 | 10.27 | +0.11 (+1.08%) | 27,713,422 |
| 24 Nov 2022 | CNY | 10.39 | 10.42 | 10.12 | 10.16 | 10.16 | -0.1 (-0.97%) | 30,815,028 |
