| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.55 | 11.79 | 11.37 | 11.74 | 11.74 | +0.2 (+1.73%) | 7,110,337 |
| 4 Jan 2023 | CNY | 11.51 | 11.63 | 11.34 | 11.54 | 11.54 | +0.01 (+0.09%) | 4,465,300 |
| 3 Jan 2023 | CNY | 11.16 | 11.66 | 11.16 | 11.53 | 11.53 | +0.33 (+2.95%) | 6,091,230 |
| 30 Dec 2022 | CNY | 11.31 | 11.37 | 11.1 | 11.2 | 11.2 | -0.07 (-0.62%) | 3,883,505 |
| 29 Dec 2022 | CNY | 11.27 | 11.53 | 11.25 | 11.27 | 11.27 | +0.01 (+0.09%) | 4,893,700 |
| 28 Dec 2022 | CNY | 11.36 | 11.47 | 11.24 | 11.26 | 11.26 | -0.22 (-1.92%) | 3,823,982 |
| 27 Dec 2022 | CNY | 11.67 | 11.72 | 11.24 | 11.48 | 11.48 | -0.2 (-1.71%) | 5,828,340 |
| 26 Dec 2022 | CNY | 11.52 | 11.72 | 11.48 | 11.68 | 11.68 | +0.09 (+0.78%) | 4,454,400 |
| 23 Dec 2022 | CNY | 11.45 | 11.68 | 11.4 | 11.59 | 11.59 | +0.11 (+0.96%) | 4,990,303 |
| 22 Dec 2022 | CNY | 11.86 | 11.89 | 11.43 | 11.48 | 11.48 | -0.29 (-2.46%) | 6,247,173 |
| 21 Dec 2022 | CNY | 11.96 | 12.07 | 11.71 | 11.77 | 11.77 | -0.19 (-1.59%) | 4,862,927 |
| 20 Dec 2022 | CNY | 12.12 | 12.26 | 11.73 | 11.96 | 11.96 | -0.3 (-2.45%) | 6,100,510 |
| 19 Dec 2022 | CNY | 12.88 | 13 | 12.14 | 12.26 | 12.26 | -0.55 (-4.29%) | 8,801,654 |
| 16 Dec 2022 | CNY | 12.94 | 13.05 | 12.75 | 12.81 | 12.81 | -0.13 (-1.00%) | 8,735,002 |
| 15 Dec 2022 | CNY | 12.58 | 13.05 | 12.55 | 12.94 | 12.94 | +0.39 (+3.11%) | 10,895,285 |
| 14 Dec 2022 | CNY | 13 | 13.03 | 12.45 | 12.55 | 12.55 | -0.49 (-3.76%) | 11,070,563 |
| 13 Dec 2022 | CNY | 13.27 | 13.49 | 13 | 13.04 | 13.04 | -0.36 (-2.69%) | 10,367,426 |
| 12 Dec 2022 | CNY | 13.48 | 13.65 | 13.33 | 13.4 | 13.4 | +0.08 (+0.60%) | 14,228,846 |
| 9 Dec 2022 | CNY | 13.12 | 13.71 | 13.01 | 13.32 | 13.32 | +0.14 (+1.06%) | 15,683,072 |
| 8 Dec 2022 | CNY | 13.14 | 13.36 | 12.81 | 13.18 | 13.18 | 0.0 (0.0%) | 13,346,319 |
| 7 Dec 2022 | CNY | 12.81 | 13.4 | 12.61 | 13.18 | 13.18 | +0.23 (+1.78%) | 14,876,085 |
| 6 Dec 2022 | CNY | 14 | 14.02 | 12.9 | 12.95 | 12.95 | -1.28 (-9.00%) | 26,951,036 |
| 5 Dec 2022 | CNY | 14.38 | 14.69 | 14.04 | 14.23 | 14.23 | -0.41 (-2.80%) | 19,289,437 |
| 2 Dec 2022 | CNY | 14.08 | 15.27 | 14.03 | 14.64 | 14.64 | +0.4 (+2.81%) | 21,736,436 |
| 1 Dec 2022 | CNY | 14.58 | 14.65 | 13.97 | 14.24 | 14.24 | -0.34 (-2.33%) | 19,620,673 |
| 30 Nov 2022 | CNY | 14.6 | 15.05 | 14.39 | 14.58 | 14.58 | -0.48 (-3.19%) | 21,974,468 |
| 29 Nov 2022 | CNY | 14.12 | 15.68 | 13.63 | 15.06 | 15.06 | +0.51 (+3.51%) | 35,366,868 |
| 28 Nov 2022 | CNY | 14.67 | 15.28 | 14.4 | 14.55 | 14.55 | -0.12 (-0.82%) | 28,433,446 |
| 25 Nov 2022 | CNY | 15.88 | 15.95 | 14.62 | 14.67 | 14.67 | -0.43 (-2.85%) | 43,414,856 |
| 24 Nov 2022 | CNY | 13.8 | 15.1 | 13.8 | 15.1 | 15.1 | +1.37 (+9.98%) | 17,697,508 |
