| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.16 | 10.32 | 10.08 | 10.29 | 10.29 | +0.14 (+1.38%) | 6,157,800 |
| 4 Jan 2023 | CNY | 10.19 | 10.25 | 10.09 | 10.15 | 10.15 | -0.04 (-0.39%) | 4,420,706 |
| 3 Jan 2023 | CNY | 9.95 | 10.22 | 9.93 | 10.19 | 10.19 | +0.22 (+2.21%) | 6,479,442 |
| 30 Dec 2022 | CNY | 10.02 | 10.04 | 9.91 | 9.97 | 9.97 | -0.02 (-0.20%) | 4,600,788 |
| 29 Dec 2022 | CNY | 10.1 | 10.13 | 9.98 | 9.99 | 9.99 | -0.1 (-0.99%) | 5,222,946 |
| 28 Dec 2022 | CNY | 10.25 | 10.26 | 10.07 | 10.09 | 10.09 | -0.22 (-2.13%) | 5,059,683 |
| 27 Dec 2022 | CNY | 10.21 | 10.42 | 10.19 | 10.31 | 10.31 | +0.07 (+0.68%) | 6,021,150 |
| 26 Dec 2022 | CNY | 10.05 | 10.24 | 10.01 | 10.24 | 10.24 | +0.15 (+1.49%) | 5,239,555 |
| 23 Dec 2022 | CNY | 10.12 | 10.23 | 9.99 | 10.09 | 10.09 | -0.03 (-0.30%) | 6,955,898 |
| 22 Dec 2022 | CNY | 10.57 | 10.63 | 10.08 | 10.12 | 10.12 | -0.45 (-4.26%) | 10,613,363 |
| 21 Dec 2022 | CNY | 10.47 | 10.72 | 10.38 | 10.57 | 10.57 | +0.05 (+0.48%) | 6,467,109 |
| 20 Dec 2022 | CNY | 10.45 | 10.58 | 10.36 | 10.52 | 10.52 | +0.05 (+0.48%) | 5,288,530 |
| 19 Dec 2022 | CNY | 10.98 | 11.08 | 10.41 | 10.47 | 10.47 | -0.56 (-5.08%) | 13,517,901 |
| 16 Dec 2022 | CNY | 10.9 | 11.34 | 10.9 | 11.03 | 11.03 | +0.05 (+0.46%) | 14,719,571 |
| 15 Dec 2022 | CNY | 11.19 | 11.24 | 10.88 | 10.98 | 10.98 | -0.21 (-1.88%) | 11,474,729 |
| 14 Dec 2022 | CNY | 10.92 | 11.25 | 10.92 | 11.19 | 11.19 | +0.24 (+2.19%) | 12,292,708 |
| 13 Dec 2022 | CNY | 10.95 | 11.06 | 10.9 | 10.95 | 10.95 | -0.04 (-0.36%) | 6,586,473 |
| 12 Dec 2022 | CNY | 11.3 | 11.3 | 10.98 | 10.99 | 10.99 | -0.36 (-3.17%) | 11,922,593 |
| 9 Dec 2022 | CNY | 11.11 | 11.38 | 11.05 | 11.35 | 11.35 | +0.19 (+1.70%) | 13,287,199 |
| 8 Dec 2022 | CNY | 11.1 | 11.25 | 11.07 | 11.16 | 11.16 | +0.03 (+0.27%) | 6,725,987 |
| 7 Dec 2022 | CNY | 11.13 | 11.29 | 11.06 | 11.13 | 11.13 | -0.04 (-0.36%) | 9,161,689 |
| 6 Dec 2022 | CNY | 11.26 | 11.27 | 11.08 | 11.17 | 11.17 | -0.12 (-1.06%) | 9,410,382 |
| 5 Dec 2022 | CNY | 11.13 | 11.3 | 11.07 | 11.29 | 11.29 | +0.17 (+1.53%) | 12,477,417 |
| 2 Dec 2022 | CNY | 11.2 | 11.24 | 11.07 | 11.12 | 11.12 | -0.06 (-0.54%) | 8,439,400 |
| 1 Dec 2022 | CNY | 11.08 | 11.35 | 11.04 | 11.18 | 11.18 | +0.21 (+1.91%) | 16,074,791 |
| 30 Nov 2022 | CNY | 10.94 | 11.1 | 10.92 | 10.97 | 10.97 | +0.02 (+0.18%) | 10,332,964 |
| 29 Nov 2022 | CNY | 10.71 | 10.99 | 10.71 | 10.95 | 10.95 | +0.24 (+2.24%) | 10,809,113 |
| 28 Nov 2022 | CNY | 10.7 | 10.8 | 10.52 | 10.71 | 10.71 | -0.19 (-1.74%) | 9,948,717 |
| 25 Nov 2022 | CNY | 10.98 | 11.2 | 10.84 | 10.9 | 10.9 | +0.02 (+0.18%) | 15,055,369 |
| 24 Nov 2022 | CNY | 10.82 | 10.95 | 10.72 | 10.88 | 10.88 | +0.06 (+0.55%) | 10,164,474 |
