| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 10.96 | 10.85 | 10.87 | 10.92 | 10.92 | +0.05 (+0.46%) | 2,982,010 |
| 19 Jan 2023 | CNY | 10.88 | 10.67 | 10.76 | 10.87 | 10.87 | +0.11 (+1.02%) | 2,259,380 |
| 18 Jan 2023 | CNY | 10.82 | 10.66 | 10.7 | 10.76 | 10.76 | +0.06 (+0.56%) | 1,502,780 |
| 17 Jan 2023 | CNY | 10.92 | 10.68 | 10.83 | 10.7 | 10.7 | -0.12 (-1.11%) | 2,396,480 |
| 16 Jan 2023 | CNY | 10.87 | 10.72 | 10.82 | 10.82 | 10.82 | +0.05 (+0.46%) | 3,049,350 |
| 13 Jan 2023 | CNY | 10.77 | 10.6 | 10.77 | 10.77 | 10.77 | +0.08 (+0.75%) | 2,361,640 |
| 12 Jan 2023 | CNY | 10.8 | 10.57 | 10.75 | 10.69 | 10.69 | -0.01 (-0.09%) | 3,786,520 |
| 11 Jan 2023 | CNY | 11.04 | 10.69 | 10.9 | 10.7 | 10.7 | -0.21 (-1.92%) | 5,050,330 |
| 10 Jan 2023 | CNY | 11.17 | 10.9 | 11.17 | 10.91 | 10.91 | -0.25 (-2.24%) | 3,697,600 |
| 9 Jan 2023 | CNY | 11.28 | 10.88 | 11.2 | 11.16 | 11.16 | -0.13 (-1.15%) | 6,901,300 |
| 6 Jan 2023 | CNY | 11.49 | 11.21 | 11.36 | 11.29 | 11.29 | -0.12 (-1.05%) | 4,616,690 |
| 5 Jan 2023 | CNY | 11.74 | 11.21 | 11.64 | 11.41 | 11.41 | -0.34 (-2.89%) | 9,280,060 |
| 4 Jan 2023 | CNY | 11.87 | 11.23 | 11.45 | 11.75 | 11.75 | +0.43 (+3.80%) | 9,462,910 |
| 3 Jan 2023 | CNY | 11.4 | 11.18 | 11.2 | 11.32 | 11.32 | +0.12 (+1.07%) | 3,337,140 |
| 30 Dec 2022 | CNY | 11.36 | 11.18 | 11.26 | 11.2 | 11.2 | -0.06 (-0.53%) | 2,766,860 |
| 29 Dec 2022 | CNY | 11.6 | 11.26 | 11.6 | 11.26 | 11.26 | -0.25 (-2.17%) | 4,814,260 |
| 28 Dec 2022 | CNY | 11.85 | 11.42 | 11.69 | 11.51 | 11.51 | -0.09 (-0.78%) | 6,436,380 |
| 27 Dec 2022 | CNY | 12.05 | 11.52 | 11.7 | 11.6 | 11.6 | -0.1 (-0.85%) | 15,453,560 |
| 26 Dec 2022 | CNY | 11.7 | 11.31 | 11.54 | 11.7 | 11.7 | +1.06 (+9.96%) | 21,207,140 |
| 23 Dec 2022 | CNY | 10.73 | 10.42 | 10.5 | 10.64 | 10.64 | -0.02 (-0.19%) | 1,758,900 |
| 22 Dec 2022 | CNY | 11.16 | 10.5 | 10.9 | 10.66 | 10.66 | -0.12 (-1.11%) | 4,443,470 |
| 21 Dec 2022 | CNY | 10.89 | 10.69 | 10.89 | 10.78 | 10.78 | -0.12 (-1.10%) | 2,550,850 |
| 20 Dec 2022 | CNY | 11.03 | 10.78 | 10.9 | 10.9 | 10.9 | -0.07 (-0.64%) | 2,209,820 |
| 19 Dec 2022 | CNY | 11.15 | 10.9 | 11.06 | 10.97 | 10.97 | -0.09 (-0.81%) | 3,580,840 |
| 16 Dec 2022 | CNY | 11.24 | 11 | 11.23 | 11.06 | 11.06 | -0.18 (-1.60%) | 2,526,510 |
| 15 Dec 2022 | CNY | 11.26 | 11.09 | 11.25 | 11.24 | 11.24 | -0.04 (-0.35%) | 3,690,190 |
| 14 Dec 2022 | CNY | 11.37 | 11.23 | 11.31 | 11.28 | 11.28 | -0.03 (-0.27%) | 2,028,000 |
| 13 Dec 2022 | CNY | 11.49 | 11.23 | 11.27 | 11.31 | 11.31 | +0.08 (+0.71%) | 2,867,030 |
| 12 Dec 2022 | CNY | 11.38 | 11.2 | 11.38 | 11.23 | 11.23 | -0.11 (-0.97%) | 3,176,500 |
| 9 Dec 2022 | CNY | 11.56 | 11.28 | 11.41 | 11.34 | 11.34 | -0.12 (-1.05%) | 5,195,020 |
