| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2023 | CNY | 11.22 | 10.96 | 11 | 11.18 | 11.18 | +0.32 (+2.95%) | 3,084,000 |
| 20 Jan 2023 | CNY | 10.87 | 10.66 | 10.67 | 10.86 | 10.86 | +0.2 (+1.88%) | 1,853,980 |
| 19 Jan 2023 | CNY | 10.69 | 10.59 | 10.62 | 10.66 | 10.66 | 0.0 (0.0%) | 1,081,860 |
| 18 Jan 2023 | CNY | 10.68 | 10.58 | 10.64 | 10.66 | 10.66 | +0.05 (+0.47%) | 1,482,860 |
| 17 Jan 2023 | CNY | 10.85 | 10.59 | 10.84 | 10.61 | 10.61 | -0.19 (-1.76%) | 2,209,980 |
| 16 Jan 2023 | CNY | 10.82 | 10.66 | 10.69 | 10.8 | 10.8 | +0.11 (+1.03%) | 1,356,380 |
| 13 Jan 2023 | CNY | 10.71 | 10.58 | 10.63 | 10.69 | 10.69 | +0.06 (+0.56%) | 1,565,180 |
| 12 Jan 2023 | CNY | 10.82 | 10.63 | 10.79 | 10.63 | 10.63 | -0.12 (-1.12%) | 2,160,900 |
| 11 Jan 2023 | CNY | 10.84 | 10.71 | 10.8 | 10.75 | 10.75 | -0.05 (-0.46%) | 1,358,750 |
| 10 Jan 2023 | CNY | 10.97 | 10.79 | 10.97 | 10.8 | 10.8 | -0.17 (-1.55%) | 1,090,700 |
| 9 Jan 2023 | CNY | 11.14 | 10.9 | 10.95 | 10.97 | 10.97 | +0.02 (+0.18%) | 1,116,030 |
| 6 Jan 2023 | CNY | 11.06 | 10.93 | 10.98 | 10.95 | 10.95 | -0.04 (-0.36%) | 973,290 |
| 5 Jan 2023 | CNY | 11.07 | 10.9 | 11.07 | 10.99 | 10.99 | +0.01 (+0.09%) | 835,520 |
| 4 Jan 2023 | CNY | 11.07 | 10.85 | 10.93 | 10.98 | 10.98 | +0.05 (+0.46%) | 1,342,020 |
| 3 Jan 2023 | CNY | 10.94 | 10.66 | 10.72 | 10.93 | 10.93 | +0.25 (+2.34%) | 1,378,800 |
| 30 Dec 2022 | CNY | 10.79 | 10.66 | 10.7 | 10.68 | 10.68 | -0.01 (-0.09%) | 970,600 |
| 29 Dec 2022 | CNY | 10.86 | 10.66 | 10.79 | 10.69 | 10.69 | -0.16 (-1.47%) | 1,458,340 |
| 28 Dec 2022 | CNY | 11.08 | 10.79 | 11.06 | 10.85 | 10.85 | -0.19 (-1.72%) | 1,132,120 |
| 27 Dec 2022 | CNY | 11.24 | 10.98 | 11.24 | 11.04 | 11.04 | -0.11 (-0.99%) | 1,251,860 |
| 26 Dec 2022 | CNY | 11.2 | 11 | 11.07 | 11.15 | 11.15 | +0.2 (+1.83%) | 1,382,600 |
| 23 Dec 2022 | CNY | 11.05 | 10.75 | 10.81 | 10.95 | 10.95 | +0.1 (+0.92%) | 1,486,320 |
| 22 Dec 2022 | CNY | 11.12 | 10.83 | 11.1 | 10.85 | 10.85 | -0.25 (-2.25%) | 1,548,320 |
| 21 Dec 2022 | CNY | 11.19 | 11.03 | 11.15 | 11.1 | 11.1 | -0.05 (-0.45%) | 687,540 |
| 20 Dec 2022 | CNY | 11.19 | 11 | 11.07 | 11.15 | 11.15 | +0.08 (+0.72%) | 1,069,600 |
| 19 Dec 2022 | CNY | 11.41 | 11.04 | 11.34 | 11.07 | 11.07 | -0.32 (-2.81%) | 1,759,080 |
| 16 Dec 2022 | CNY | 11.61 | 11.38 | 11.61 | 11.39 | 11.39 | -0.22 (-1.89%) | 1,533,400 |
| 15 Dec 2022 | CNY | 11.83 | 11.58 | 11.72 | 11.61 | 11.61 | -0.1 (-0.85%) | 1,446,180 |
| 14 Dec 2022 | CNY | 11.9 | 11.65 | 11.8 | 11.71 | 11.71 | -0.09 (-0.76%) | 1,003,840 |
| 13 Dec 2022 | CNY | 11.92 | 11.63 | 11.7 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,327,200 |
| 12 Dec 2022 | CNY | 11.95 | 11.67 | 11.84 | 11.7 | 11.7 | -0.12 (-1.02%) | 1,379,800 |
