| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 10.43 | 11.19 | 10.36 | 11.11 | 11.11 | +0.65 (+6.21%) | 3,369,132 |
| 23 Dec 2022 | CNY | 10.6 | 10.67 | 10.34 | 10.46 | 10.46 | -0.16 (-1.51%) | 1,789,982 |
| 22 Dec 2022 | CNY | 10.87 | 10.99 | 10.56 | 10.62 | 10.62 | -0.25 (-2.30%) | 1,684,130 |
| 21 Dec 2022 | CNY | 11.11 | 11.11 | 10.73 | 10.87 | 10.87 | -0.24 (-2.16%) | 2,009,890 |
| 20 Dec 2022 | CNY | 11 | 11.21 | 10.8 | 11.11 | 11.11 | +0.06 (+0.54%) | 1,786,801 |
| 19 Dec 2022 | CNY | 11.02 | 11.22 | 10.92 | 11.05 | 11.05 | +0.04 (+0.36%) | 2,145,876 |
| 16 Dec 2022 | CNY | 11.45 | 11.57 | 10.96 | 11.01 | 11.01 | -0.6 (-5.17%) | 3,153,282 |
| 15 Dec 2022 | CNY | 11.24 | 11.62 | 11.22 | 11.61 | 11.61 | +0.39 (+3.48%) | 3,253,110 |
| 14 Dec 2022 | CNY | 11.41 | 11.53 | 11.15 | 11.22 | 11.22 | -0.25 (-2.18%) | 2,425,451 |
| 13 Dec 2022 | CNY | 11.81 | 11.89 | 11.42 | 11.47 | 11.47 | -0.34 (-2.88%) | 3,209,268 |
| 12 Dec 2022 | CNY | 11.65 | 11.84 | 11.51 | 11.81 | 11.81 | +0.15 (+1.29%) | 2,956,280 |
| 9 Dec 2022 | CNY | 11.68 | 11.8 | 11.52 | 11.66 | 11.66 | +0.02 (+0.17%) | 3,237,742 |
| 8 Dec 2022 | CNY | 11.87 | 11.97 | 11.62 | 11.64 | 11.64 | -0.33 (-2.76%) | 4,730,112 |
| 7 Dec 2022 | CNY | 11.7 | 12.18 | 11.68 | 11.97 | 11.97 | +0.16 (+1.35%) | 7,644,372 |
| 6 Dec 2022 | CNY | 11.2 | 11.88 | 11.06 | 11.81 | 11.81 | +0.53 (+4.70%) | 9,578,102 |
| 5 Dec 2022 | CNY | 11.27 | 11.45 | 11.15 | 11.28 | 11.28 | +0.06 (+0.53%) | 4,989,760 |
| 2 Dec 2022 | CNY | 11.08 | 11.51 | 10.95 | 11.22 | 11.22 | +0.19 (+1.72%) | 7,370,144 |
| 1 Dec 2022 | CNY | 11.23 | 11.3 | 10.94 | 11.03 | 11.03 | -0.13 (-1.16%) | 4,567,681 |
| 30 Nov 2022 | CNY | 10.99 | 11.37 | 10.75 | 11.16 | 11.16 | +0.12 (+1.09%) | 6,701,447 |
| 29 Nov 2022 | CNY | 11 | 11.1 | 10.82 | 11.04 | 11.04 | +0.05 (+0.45%) | 5,224,671 |
| 28 Nov 2022 | CNY | 10.95 | 11.05 | 10.72 | 10.99 | 10.99 | -0.05 (-0.45%) | 3,971,400 |
| 25 Nov 2022 | CNY | 11.25 | 11.48 | 11.02 | 11.04 | 11.04 | -0.22 (-1.95%) | 5,468,247 |
| 24 Nov 2022 | CNY | 11.3 | 11.36 | 10.98 | 11.26 | 11.26 | -0.1 (-0.88%) | 8,042,557 |
| 23 Nov 2022 | CNY | 11.05 | 11.42 | 10.65 | 11.36 | 11.36 | +0.14 (+1.25%) | 10,038,716 |
| 22 Nov 2022 | CNY | 11.02 | 11.77 | 11.02 | 11.22 | 11.22 | +0.16 (+1.45%) | 12,282,063 |
| 21 Nov 2022 | CNY | 10.8 | 11.09 | 10.65 | 11.06 | 11.06 | +0.19 (+1.75%) | 6,240,443 |
| 18 Nov 2022 | CNY | 10.9 | 11.13 | 10.61 | 10.87 | 10.87 | -0.04 (-0.37%) | 8,827,804 |
| 17 Nov 2022 | CNY | 11.05 | 11.12 | 10.43 | 10.91 | 10.91 | -0.11 (-1.00%) | 12,647,851 |
| 16 Nov 2022 | CNY | 11.4 | 11.66 | 10.9 | 11.02 | 11.02 | +0.03 (+0.27%) | 20,830,337 |
| 15 Nov 2022 | CNY | 9.98 | 10.99 | 9.85 | 10.99 | 10.99 | +1 (+10.01%) | 11,680,520 |
