| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 13.44 | 13.77 | 13.44 | 13.51 | 13.51 | -0.04 (-0.30%) | 3,555,030 |
| 4 Jan 2023 | CNY | 13.39 | 13.68 | 13.3 | 13.55 | 13.55 | +0.16 (+1.19%) | 5,442,383 |
| 3 Jan 2023 | CNY | 13.43 | 13.55 | 13.09 | 13.39 | 13.39 | +0.3 (+2.29%) | 5,200,553 |
| 30 Dec 2022 | CNY | 13.03 | 13.23 | 12.85 | 13.09 | 13.09 | +0.27 (+2.11%) | 3,897,014 |
| 29 Dec 2022 | CNY | 12.81 | 12.94 | 12.72 | 12.82 | 12.82 | -0.1 (-0.77%) | 1,998,977 |
| 28 Dec 2022 | CNY | 13.05 | 13.05 | 12.77 | 12.92 | 12.92 | -0.07 (-0.54%) | 3,079,780 |
| 27 Dec 2022 | CNY | 12.94 | 13.1 | 12.77 | 12.99 | 12.99 | +0.13 (+1.01%) | 3,096,798 |
| 26 Dec 2022 | CNY | 12.52 | 12.96 | 12.5 | 12.86 | 12.86 | +0.3 (+2.39%) | 3,199,786 |
| 23 Dec 2022 | CNY | 12.7 | 12.74 | 12.4 | 12.56 | 12.56 | -0.16 (-1.26%) | 3,745,556 |
| 22 Dec 2022 | CNY | 13.17 | 13.25 | 12.68 | 12.72 | 12.72 | -0.4 (-3.05%) | 3,765,260 |
| 21 Dec 2022 | CNY | 13.15 | 13.29 | 12.9 | 13.12 | 13.12 | +0.07 (+0.54%) | 3,585,980 |
| 20 Dec 2022 | CNY | 12.83 | 13.15 | 12.83 | 13.05 | 13.05 | +0.15 (+1.16%) | 4,347,565 |
| 19 Dec 2022 | CNY | 13.2 | 13.25 | 12.79 | 12.9 | 12.9 | -0.21 (-1.60%) | 4,935,551 |
| 16 Dec 2022 | CNY | 13.51 | 13.57 | 13.04 | 13.11 | 13.11 | -0.46 (-3.39%) | 6,384,550 |
| 15 Dec 2022 | CNY | 13.32 | 13.62 | 13.32 | 13.57 | 13.57 | +0.15 (+1.12%) | 4,276,920 |
| 14 Dec 2022 | CNY | 13.5 | 13.7 | 13.34 | 13.42 | 13.42 | -0.07 (-0.52%) | 3,308,112 |
| 13 Dec 2022 | CNY | 13.7 | 13.81 | 13.4 | 13.49 | 13.49 | -0.2 (-1.46%) | 3,521,080 |
| 12 Dec 2022 | CNY | 13.75 | 13.83 | 13.51 | 13.69 | 13.69 | -0.01 (-0.07%) | 4,364,930 |
| 9 Dec 2022 | CNY | 13.76 | 13.85 | 13.58 | 13.7 | 13.7 | -0.09 (-0.65%) | 3,547,620 |
| 8 Dec 2022 | CNY | 13.86 | 14.03 | 13.68 | 13.79 | 13.79 | -0.14 (-1.01%) | 5,708,523 |
| 7 Dec 2022 | CNY | 14.09 | 14.28 | 13.86 | 13.93 | 13.93 | -0.11 (-0.78%) | 5,520,392 |
| 6 Dec 2022 | CNY | 14.18 | 14.18 | 13.82 | 14.04 | 14.04 | -0.06 (-0.43%) | 4,569,755 |
| 5 Dec 2022 | CNY | 14.51 | 14.55 | 14.07 | 14.1 | 14.1 | -0.4 (-2.76%) | 8,263,048 |
| 2 Dec 2022 | CNY | 14.14 | 14.59 | 14.05 | 14.5 | 14.5 | +0.25 (+1.75%) | 6,509,043 |
| 1 Dec 2022 | CNY | 14.01 | 14.34 | 13.94 | 14.25 | 14.25 | +0.33 (+2.37%) | 6,118,374 |
| 30 Nov 2022 | CNY | 14.15 | 14.34 | 13.83 | 13.92 | 13.92 | -0.18 (-1.28%) | 4,993,224 |
| 29 Nov 2022 | CNY | 13.91 | 14.13 | 13.82 | 14.1 | 14.1 | +0.13 (+0.93%) | 3,775,476 |
| 28 Nov 2022 | CNY | 13.97 | 14.32 | 13.7 | 13.97 | 13.97 | -0.06 (-0.43%) | 7,224,810 |
| 25 Nov 2022 | CNY | 14.56 | 14.58 | 14 | 14.03 | 14.03 | -0.43 (-2.97%) | 5,702,890 |
| 24 Nov 2022 | CNY | 14.3 | 14.53 | 14.29 | 14.46 | 14.46 | +0.08 (+0.56%) | 3,410,233 |
