| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 11.1 | 11.85 | 11.08 | 11.45 | 11.45 | +0.32 (+2.88%) | 5,437,495 |
| 3 Jan 2023 | CNY | 10.95 | 11.19 | 10.89 | 11.13 | 11.13 | +0.23 (+2.11%) | 1,754,455 |
| 30 Dec 2022 | CNY | 10.88 | 10.95 | 10.75 | 10.9 | 10.9 | +0.08 (+0.74%) | 1,226,309 |
| 29 Dec 2022 | CNY | 10.69 | 10.95 | 10.69 | 10.82 | 10.82 | +0.13 (+1.22%) | 1,815,634 |
| 28 Dec 2022 | CNY | 10.9 | 10.92 | 10.65 | 10.69 | 10.69 | -0.26 (-2.37%) | 1,831,669 |
| 27 Dec 2022 | CNY | 10.9 | 11 | 10.84 | 10.95 | 10.95 | +0.08 (+0.74%) | 1,515,375 |
| 26 Dec 2022 | CNY | 10.87 | 10.91 | 10.8 | 10.87 | 10.87 | +0.03 (+0.28%) | 1,382,581 |
| 23 Dec 2022 | CNY | 10.81 | 10.97 | 10.8 | 10.84 | 10.84 | -0.07 (-0.64%) | 2,036,172 |
| 22 Dec 2022 | CNY | 11.11 | 11.32 | 10.9 | 10.91 | 10.91 | -0.14 (-1.27%) | 2,118,596 |
| 21 Dec 2022 | CNY | 11.11 | 11.19 | 10.98 | 11.05 | 11.05 | -0.06 (-0.54%) | 1,704,520 |
| 20 Dec 2022 | CNY | 11.11 | 11.2 | 11.01 | 11.11 | 11.11 | -0.1 (-0.89%) | 1,936,600 |
| 19 Dec 2022 | CNY | 11.63 | 11.69 | 11.16 | 11.21 | 11.21 | -0.43 (-3.69%) | 3,455,696 |
| 16 Dec 2022 | CNY | 11.88 | 11.98 | 11.6 | 11.64 | 11.64 | -0.32 (-2.68%) | 4,160,200 |
| 15 Dec 2022 | CNY | 11.58 | 12.2 | 11.51 | 11.96 | 11.96 | +0.46 (+4%) | 6,928,161 |
| 14 Dec 2022 | CNY | 11.7 | 11.77 | 11.47 | 11.5 | 11.5 | -0.18 (-1.54%) | 2,631,570 |
| 13 Dec 2022 | CNY | 11.33 | 11.7 | 11.32 | 11.68 | 11.68 | +0.36 (+3.18%) | 3,644,469 |
| 12 Dec 2022 | CNY | 11.39 | 11.55 | 11.26 | 11.32 | 11.32 | -0.01 (-0.09%) | 2,642,943 |
| 9 Dec 2022 | CNY | 11.4 | 11.44 | 11.27 | 11.33 | 11.33 | -0.05 (-0.44%) | 1,423,584 |
| 8 Dec 2022 | CNY | 11.53 | 11.53 | 11.3 | 11.38 | 11.38 | -0.1 (-0.87%) | 1,892,300 |
| 7 Dec 2022 | CNY | 11.61 | 11.66 | 11.42 | 11.48 | 11.48 | -0.18 (-1.54%) | 2,457,035 |
| 6 Dec 2022 | CNY | 11.57 | 11.81 | 11.51 | 11.66 | 11.66 | +0.06 (+0.52%) | 2,761,962 |
| 5 Dec 2022 | CNY | 11.53 | 11.63 | 11.47 | 11.6 | 11.6 | +0.1 (+0.87%) | 1,687,144 |
| 2 Dec 2022 | CNY | 11.42 | 11.59 | 11.33 | 11.5 | 11.5 | +0.08 (+0.70%) | 2,200,100 |
| 1 Dec 2022 | CNY | 11.36 | 11.47 | 11.35 | 11.42 | 11.42 | +0.12 (+1.06%) | 1,478,820 |
| 30 Nov 2022 | CNY | 11.34 | 11.43 | 11.29 | 11.3 | 11.3 | -0.05 (-0.44%) | 1,131,705 |
| 29 Nov 2022 | CNY | 11.24 | 11.38 | 11.2 | 11.35 | 11.35 | +0.13 (+1.16%) | 2,040,158 |
| 28 Nov 2022 | CNY | 11 | 11.25 | 10.98 | 11.22 | 11.22 | -0.01 (-0.09%) | 1,499,676 |
| 25 Nov 2022 | CNY | 11.33 | 11.4 | 11.21 | 11.23 | 11.23 | -0.06 (-0.53%) | 1,141,086 |
| 24 Nov 2022 | CNY | 11.25 | 11.38 | 11.21 | 11.29 | 11.29 | +0.05 (+0.44%) | 1,450,304 |
| 23 Nov 2022 | CNY | 11.42 | 11.5 | 11.12 | 11.24 | 11.24 | -0.18 (-1.58%) | 2,228,800 |
