| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 13.48 | 12.81 | 12.89 | 12.89 | 12.89 | +0.11 (+0.86%) | 5,435,650 |
| 23 Dec 2022 | CNY | 12.95 | 12.7 | 12.78 | 12.78 | 12.78 | -0.03 (-0.23%) | 2,791,100 |
| 22 Dec 2022 | CNY | 13.39 | 12.77 | 13.28 | 12.81 | 12.81 | -0.42 (-3.17%) | 3,747,990 |
| 21 Dec 2022 | CNY | 13.5 | 13.11 | 13.22 | 13.23 | 13.23 | -0.03 (-0.23%) | 3,781,340 |
| 20 Dec 2022 | CNY | 13.36 | 12.93 | 13.1 | 13.26 | 13.26 | +0.03 (+0.23%) | 4,133,000 |
| 19 Dec 2022 | CNY | 14.2 | 13.11 | 14.12 | 13.23 | 13.23 | -0.9 (-6.37%) | 7,715,420 |
| 16 Dec 2022 | CNY | 14.47 | 13.53 | 13.6 | 14.13 | 14.13 | +0.52 (+3.82%) | 9,311,240 |
| 15 Dec 2022 | CNY | 13.79 | 13.51 | 13.61 | 13.61 | 13.61 | +0.02 (+0.15%) | 3,196,860 |
| 14 Dec 2022 | CNY | 14.02 | 13.55 | 13.99 | 13.59 | 13.59 | -0.44 (-3.14%) | 4,609,900 |
| 13 Dec 2022 | CNY | 14.28 | 13.78 | 14.25 | 14.03 | 14.03 | -0.11 (-0.78%) | 6,052,360 |
| 12 Dec 2022 | CNY | 14.23 | 13.96 | 14.03 | 14.14 | 14.14 | +0.16 (+1.14%) | 8,476,970 |
| 9 Dec 2022 | CNY | 13.99 | 13.58 | 13.61 | 13.98 | 13.98 | +0.3 (+2.19%) | 7,918,060 |
| 8 Dec 2022 | CNY | 13.81 | 13.31 | 13.52 | 13.68 | 13.68 | +0.13 (+0.96%) | 7,556,360 |
| 7 Dec 2022 | CNY | 13.55 | 12.97 | 13.19 | 13.55 | 13.55 | +0.35 (+2.65%) | 6,089,860 |
| 6 Dec 2022 | CNY | 13.53 | 13.18 | 13.51 | 13.2 | 13.2 | -0.33 (-2.44%) | 3,861,460 |
| 5 Dec 2022 | CNY | 13.58 | 13.33 | 13.41 | 13.53 | 13.53 | +0.17 (+1.27%) | 3,897,600 |
| 2 Dec 2022 | CNY | 13.42 | 13.25 | 13.32 | 13.36 | 13.36 | +0.02 (+0.15%) | 2,927,200 |
| 1 Dec 2022 | CNY | 13.67 | 13.22 | 13.63 | 13.34 | 13.34 | -0.24 (-1.77%) | 5,287,500 |
| 30 Nov 2022 | CNY | 13.73 | 13.35 | 13.5 | 13.58 | 13.58 | +0.07 (+0.52%) | 5,396,300 |
| 29 Nov 2022 | CNY | 13.53 | 13.13 | 13.15 | 13.51 | 13.51 | +0.32 (+2.43%) | 4,511,930 |
| 28 Nov 2022 | CNY | 13.43 | 13.1 | 13.16 | 13.19 | 13.19 | -0.09 (-0.68%) | 3,710,370 |
| 25 Nov 2022 | CNY | 13.49 | 13.13 | 13.42 | 13.28 | 13.28 | -0.12 (-0.90%) | 3,316,820 |
| 24 Nov 2022 | CNY | 13.46 | 13.26 | 13.27 | 13.4 | 13.4 | +0.17 (+1.28%) | 3,895,100 |
| 23 Nov 2022 | CNY | 13.77 | 13.13 | 13.54 | 13.23 | 13.23 | -0.36 (-2.65%) | 6,999,900 |
| 22 Nov 2022 | CNY | 14.06 | 13.52 | 14 | 13.59 | 13.59 | -0.49 (-3.48%) | 8,289,640 |
| 21 Nov 2022 | CNY | 14.15 | 13.71 | 14.03 | 14.08 | 14.08 | +0.06 (+0.43%) | 8,361,290 |
| 18 Nov 2022 | CNY | 14.24 | 13.59 | 13.61 | 14.02 | 14.02 | +0.39 (+2.86%) | 14,780,910 |
| 17 Nov 2022 | CNY | 13.73 | 13.39 | 13.49 | 13.63 | 13.63 | +0.13 (+0.96%) | 8,539,220 |
| 16 Nov 2022 | CNY | 13.83 | 13.4 | 13.8 | 13.5 | 13.5 | -0.2 (-1.46%) | 9,821,860 |
| 15 Nov 2022 | CNY | 14.02 | 13.55 | 14 | 13.7 | 13.7 | -0.3 (-2.14%) | 13,194,370 |
