| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 12.03 | 12.18 | 11.79 | 12.02 | 12.02 | -0.01 (-0.08%) | 3,041,100 |
| 30 Dec 2022 | CNY | 12.38 | 12.52 | 12 | 12.03 | 12.03 | -0.37 (-2.98%) | 4,050,105 |
| 29 Dec 2022 | CNY | 12.34 | 12.47 | 12.08 | 12.4 | 12.4 | +0.21 (+1.72%) | 2,562,900 |
| 28 Dec 2022 | CNY | 11.99 | 12.51 | 11.95 | 12.19 | 12.19 | +0.21 (+1.75%) | 5,073,100 |
| 27 Dec 2022 | CNY | 11.57 | 12.02 | 11.52 | 11.98 | 11.98 | +0.4 (+3.45%) | 1,970,500 |
| 26 Dec 2022 | CNY | 11.24 | 11.59 | 11.05 | 11.58 | 11.58 | +0.43 (+3.86%) | 2,486,500 |
| 23 Dec 2022 | CNY | 11.29 | 11.44 | 11.1 | 11.15 | 11.15 | -0.18 (-1.59%) | 1,966,400 |
| 22 Dec 2022 | CNY | 11.71 | 11.72 | 11.29 | 11.33 | 11.33 | -0.38 (-3.25%) | 2,267,700 |
| 21 Dec 2022 | CNY | 11.98 | 12.01 | 11.65 | 11.71 | 11.71 | -0.17 (-1.43%) | 2,084,500 |
| 20 Dec 2022 | CNY | 11.39 | 12.3 | 11.31 | 11.88 | 11.88 | +0.51 (+4.49%) | 4,570,900 |
| 19 Dec 2022 | CNY | 11.8 | 11.8 | 11.21 | 11.37 | 11.37 | -0.42 (-3.56%) | 2,385,200 |
| 16 Dec 2022 | CNY | 12.38 | 12.38 | 11.75 | 11.79 | 11.79 | -0.39 (-3.20%) | 2,829,300 |
| 15 Dec 2022 | CNY | 12.38 | 12.44 | 12.13 | 12.18 | 12.18 | -0.11 (-0.90%) | 1,478,600 |
| 14 Dec 2022 | CNY | 12.38 | 12.41 | 12.18 | 12.29 | 12.29 | 0.0 (0.0%) | 1,652,300 |
| 13 Dec 2022 | CNY | 12.53 | 12.58 | 12.26 | 12.29 | 12.29 | -0.2 (-1.60%) | 2,197,000 |
| 12 Dec 2022 | CNY | 12.96 | 13.29 | 12.43 | 12.49 | 12.49 | -0.47 (-3.63%) | 3,590,400 |
| 9 Dec 2022 | CNY | 13 | 13.08 | 12.78 | 12.96 | 12.96 | -0.02 (-0.15%) | 2,694,084 |
| 8 Dec 2022 | CNY | 12.87 | 13.08 | 12.77 | 12.98 | 12.98 | +0.06 (+0.46%) | 5,040,500 |
| 7 Dec 2022 | CNY | 12.35 | 12.99 | 12.06 | 12.92 | 12.92 | +0.55 (+4.45%) | 6,981,374 |
| 6 Dec 2022 | CNY | 12.3 | 12.46 | 12.26 | 12.37 | 12.37 | -0.03 (-0.24%) | 2,267,125 |
| 5 Dec 2022 | CNY | 12.51 | 12.65 | 12.23 | 12.4 | 12.4 | -0.2 (-1.59%) | 4,339,100 |
| 2 Dec 2022 | CNY | 12.56 | 12.89 | 12.43 | 12.6 | 12.6 | -0.06 (-0.47%) | 3,157,205 |
| 1 Dec 2022 | CNY | 12.67 | 12.9 | 12.45 | 12.66 | 12.66 | 0.0 (0.0%) | 4,263,977 |
| 30 Nov 2022 | CNY | 12.47 | 12.82 | 12.1 | 12.66 | 12.66 | +0.17 (+1.36%) | 6,768,185 |
| 29 Nov 2022 | CNY | 12.49 | 12.5 | 12.21 | 12.49 | 12.49 | +0.13 (+1.05%) | 3,797,100 |
| 28 Nov 2022 | CNY | 12.17 | 12.99 | 12.02 | 12.36 | 12.36 | +0.24 (+1.98%) | 6,246,100 |
| 25 Nov 2022 | CNY | 12.12 | 12.19 | 11.9 | 12.12 | 12.12 | 0.0 (0.0%) | 3,051,700 |
| 24 Nov 2022 | CNY | 11.8 | 12.26 | 11.8 | 12.12 | 12.12 | +0.24 (+2.02%) | 4,774,100 |
| 23 Nov 2022 | CNY | 12.4 | 12.41 | 11.67 | 11.88 | 11.88 | -0.52 (-4.19%) | 6,937,600 |
| 22 Nov 2022 | CNY | 12.36 | 12.49 | 12.12 | 12.4 | 12.4 | -0.12 (-0.96%) | 5,849,604 |
