| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 13.29 | 13.42 | 13.01 | 13.09 | 13.09 | -0.17 (-1.28%) | 1,444,300 |
| 4 Jan 2023 | CNY | 13.5 | 13.59 | 13.1 | 13.26 | 13.26 | -0.12 (-0.90%) | 2,641,200 |
| 3 Jan 2023 | CNY | 12.48 | 13.38 | 12.47 | 13.38 | 13.38 | +0.9 (+7.21%) | 2,707,400 |
| 30 Dec 2022 | CNY | 12.65 | 12.66 | 12.35 | 12.48 | 12.48 | -0.08 (-0.64%) | 2,212,400 |
| 29 Dec 2022 | CNY | 12.72 | 12.88 | 12.5 | 12.56 | 12.56 | -0.17 (-1.34%) | 1,409,700 |
| 28 Dec 2022 | CNY | 12.87 | 12.97 | 12.7 | 12.73 | 12.73 | -0.3 (-2.30%) | 1,389,258 |
| 27 Dec 2022 | CNY | 12.94 | 13.16 | 12.76 | 13.03 | 13.03 | +0.08 (+0.62%) | 1,822,291 |
| 26 Dec 2022 | CNY | 12.82 | 13.05 | 12.63 | 12.95 | 12.95 | +0.12 (+0.94%) | 1,784,575 |
| 23 Dec 2022 | CNY | 12.68 | 12.85 | 12.55 | 12.83 | 12.83 | +0.16 (+1.26%) | 1,507,000 |
| 22 Dec 2022 | CNY | 13.13 | 13.32 | 12.66 | 12.67 | 12.67 | -0.52 (-3.94%) | 1,663,100 |
| 21 Dec 2022 | CNY | 13.34 | 13.49 | 13.05 | 13.19 | 13.19 | -0.08 (-0.60%) | 1,447,700 |
| 20 Dec 2022 | CNY | 13.61 | 13.65 | 13.15 | 13.27 | 13.27 | -0.3 (-2.21%) | 1,498,900 |
| 19 Dec 2022 | CNY | 13.75 | 13.77 | 13.4 | 13.57 | 13.57 | -0.2 (-1.45%) | 2,228,400 |
| 16 Dec 2022 | CNY | 13.83 | 13.9 | 13.65 | 13.77 | 13.77 | -0.14 (-1.01%) | 1,735,200 |
| 15 Dec 2022 | CNY | 13.54 | 13.95 | 13.5 | 13.91 | 13.91 | +0.38 (+2.81%) | 3,543,100 |
| 14 Dec 2022 | CNY | 13.31 | 13.61 | 13.18 | 13.53 | 13.53 | +0.27 (+2.04%) | 2,664,300 |
| 13 Dec 2022 | CNY | 13.34 | 13.41 | 13.17 | 13.26 | 13.26 | -0.08 (-0.60%) | 2,297,100 |
| 12 Dec 2022 | CNY | 13.28 | 13.44 | 13.21 | 13.34 | 13.34 | +0.06 (+0.45%) | 1,779,100 |
| 9 Dec 2022 | CNY | 13.2 | 13.4 | 13.02 | 13.28 | 13.28 | +0.11 (+0.84%) | 2,111,500 |
| 8 Dec 2022 | CNY | 13.33 | 13.43 | 13 | 13.17 | 13.17 | -0.08 (-0.60%) | 3,113,400 |
| 7 Dec 2022 | CNY | 13.37 | 13.55 | 13.2 | 13.25 | 13.25 | -0.16 (-1.19%) | 1,865,700 |
| 6 Dec 2022 | CNY | 13.47 | 13.48 | 13.16 | 13.41 | 13.41 | -0.06 (-0.45%) | 2,226,100 |
| 5 Dec 2022 | CNY | 13.46 | 13.7 | 13.43 | 13.47 | 13.47 | +0.01 (+0.07%) | 1,987,500 |
| 2 Dec 2022 | CNY | 13.58 | 13.6 | 13.3 | 13.46 | 13.46 | -0.1 (-0.74%) | 2,394,100 |
| 1 Dec 2022 | CNY | 13.92 | 13.99 | 13.5 | 13.56 | 13.56 | -0.24 (-1.74%) | 2,312,600 |
| 30 Nov 2022 | CNY | 13.66 | 13.91 | 13.57 | 13.8 | 13.8 | +0.14 (+1.02%) | 1,369,900 |
| 29 Nov 2022 | CNY | 13.7 | 13.86 | 13.41 | 13.66 | 13.66 | +0.11 (+0.81%) | 1,977,200 |
| 28 Nov 2022 | CNY | 13.92 | 13.92 | 13.39 | 13.55 | 13.55 | -0.29 (-2.10%) | 3,112,900 |
| 25 Nov 2022 | CNY | 14.13 | 14.13 | 13.64 | 13.84 | 13.84 | -0.26 (-1.84%) | 2,858,000 |
| 24 Nov 2022 | CNY | 14.49 | 14.56 | 14.06 | 14.1 | 14.1 | -0.3 (-2.08%) | 1,773,300 |
