| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 13.09 | 13.61 | 13.05 | 13.36 | 13.36 | +0.26 (+1.98%) | 2,478,260 |
| 11 Jan 2023 | CNY | 13.08 | 13.38 | 13.06 | 13.1 | 13.1 | -0.01 (-0.08%) | 2,141,420 |
| 10 Jan 2023 | CNY | 13.14 | 13.17 | 12.9 | 13.11 | 13.11 | +0.04 (+0.31%) | 1,155,590 |
| 9 Jan 2023 | CNY | 12.86 | 13.16 | 12.86 | 13.07 | 13.07 | +0.27 (+2.11%) | 1,835,800 |
| 6 Jan 2023 | CNY | 12.69 | 13.07 | 12.65 | 12.8 | 12.8 | +0.1 (+0.79%) | 1,548,500 |
| 5 Jan 2023 | CNY | 12.7 | 12.78 | 12.33 | 12.7 | 12.7 | +0.1 (+0.79%) | 1,234,500 |
| 4 Jan 2023 | CNY | 12.02 | 12.88 | 11.99 | 12.6 | 12.6 | +0.58 (+4.83%) | 2,518,260 |
| 3 Jan 2023 | CNY | 11.74 | 12.09 | 11.74 | 12.02 | 12.02 | +0.31 (+2.65%) | 893,260 |
| 30 Dec 2022 | CNY | 11.71 | 11.78 | 11.66 | 11.71 | 11.71 | +0.03 (+0.26%) | 439,710 |
| 29 Dec 2022 | CNY | 11.82 | 11.95 | 11.64 | 11.68 | 11.68 | -0.14 (-1.18%) | 395,010 |
| 28 Dec 2022 | CNY | 11.98 | 12.04 | 11.78 | 11.82 | 11.82 | -0.15 (-1.25%) | 600,400 |
| 27 Dec 2022 | CNY | 11.95 | 12.17 | 11.85 | 11.97 | 11.97 | +0.02 (+0.17%) | 681,500 |
| 26 Dec 2022 | CNY | 11.56 | 12.03 | 11.56 | 11.95 | 11.95 | +0.39 (+3.37%) | 760,690 |
| 23 Dec 2022 | CNY | 11.62 | 11.83 | 11.43 | 11.56 | 11.56 | -0.12 (-1.03%) | 883,600 |
| 22 Dec 2022 | CNY | 12.19 | 12.26 | 11.65 | 11.68 | 11.68 | -0.42 (-3.47%) | 899,680 |
| 21 Dec 2022 | CNY | 12.19 | 12.3 | 12.06 | 12.1 | 12.1 | -0.16 (-1.31%) | 614,800 |
| 20 Dec 2022 | CNY | 11.84 | 12.29 | 11.84 | 12.26 | 12.26 | +0.22 (+1.83%) | 848,980 |
| 19 Dec 2022 | CNY | 12.42 | 12.56 | 11.82 | 12.04 | 12.04 | -0.38 (-3.06%) | 1,516,350 |
| 16 Dec 2022 | CNY | 12.87 | 12.87 | 12.38 | 12.42 | 12.42 | -0.4 (-3.12%) | 1,646,200 |
| 15 Dec 2022 | CNY | 12.67 | 12.9 | 12.5 | 12.82 | 12.82 | +0.06 (+0.47%) | 1,563,890 |
| 14 Dec 2022 | CNY | 13 | 13.1 | 12.65 | 12.76 | 12.76 | -0.33 (-2.52%) | 1,838,570 |
| 13 Dec 2022 | CNY | 13.16 | 13.16 | 12.8 | 13.09 | 13.09 | -0.07 (-0.53%) | 2,488,490 |
| 12 Dec 2022 | CNY | 12.63 | 13.88 | 12.6 | 13.16 | 13.16 | +0.54 (+4.28%) | 5,313,110 |
| 9 Dec 2022 | CNY | 12.62 | 12.71 | 12.5 | 12.62 | 12.62 | +0.06 (+0.48%) | 863,660 |
| 8 Dec 2022 | CNY | 12.63 | 12.67 | 12.48 | 12.56 | 12.56 | -0.09 (-0.71%) | 813,060 |
| 7 Dec 2022 | CNY | 12.68 | 12.85 | 12.54 | 12.65 | 12.65 | -0.09 (-0.71%) | 813,080 |
| 6 Dec 2022 | CNY | 12.89 | 12.9 | 12.68 | 12.74 | 12.74 | -0.16 (-1.24%) | 994,100 |
| 5 Dec 2022 | CNY | 12.74 | 12.96 | 12.7 | 12.9 | 12.9 | +0.18 (+1.42%) | 1,244,000 |
| 2 Dec 2022 | CNY | 12.57 | 12.79 | 12.51 | 12.72 | 12.72 | +0.22 (+1.76%) | 978,750 |
| 1 Dec 2022 | CNY | 12.56 | 12.85 | 12.49 | 12.5 | 12.5 | +0.01 (+0.08%) | 941,170 |
