| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 9 | 9.06 | 8.7 | 8.85 | 8.85 | -0.12 (-1.34%) | 4,732,999 |
| 26 Dec 2022 | CNY | 8.82 | 9.15 | 8.82 | 8.97 | 8.97 | +0.16 (+1.82%) | 6,639,346 |
| 23 Dec 2022 | CNY | 8.76 | 8.86 | 8.67 | 8.81 | 8.81 | +0.08 (+0.92%) | 5,089,140 |
| 22 Dec 2022 | CNY | 9.12 | 9.12 | 8.67 | 8.73 | 8.73 | -0.26 (-2.89%) | 6,569,320 |
| 21 Dec 2022 | CNY | 9.17 | 9.21 | 8.94 | 8.99 | 8.99 | -0.17 (-1.86%) | 6,411,660 |
| 20 Dec 2022 | CNY | 9.11 | 9.28 | 9.06 | 9.16 | 9.16 | -0.01 (-0.11%) | 8,364,886 |
| 19 Dec 2022 | CNY | 10.02 | 10.05 | 9 | 9.17 | 9.17 | -0.81 (-8.12%) | 19,320,729 |
| 16 Dec 2022 | CNY | 10.52 | 10.67 | 9.9 | 9.98 | 9.98 | -0.64 (-6.03%) | 13,030,243 |
| 15 Dec 2022 | CNY | 10.28 | 10.93 | 10.21 | 10.62 | 10.62 | -0.05 (-0.47%) | 13,679,920 |
| 14 Dec 2022 | CNY | 11.36 | 11.36 | 10.67 | 10.67 | 10.67 | -1.18 (-9.96%) | 20,351,956 |
| 13 Dec 2022 | CNY | 13.5 | 13.5 | 11.85 | 11.85 | 11.85 | -1.32 (-10.02%) | 9,880,700 |
| 12 Dec 2022 | CNY | 13.52 | 13.63 | 12.87 | 13.17 | 13.17 | -0.22 (-1.64%) | 9,204,334 |
| 9 Dec 2022 | CNY | 13.45 | 13.87 | 13.29 | 13.39 | 13.39 | 0.0 (0.0%) | 6,549,920 |
| 8 Dec 2022 | CNY | 14.06 | 14.18 | 13.33 | 13.39 | 13.39 | -0.69 (-4.90%) | 10,985,908 |
| 7 Dec 2022 | CNY | 13 | 14.15 | 12.94 | 14.08 | 14.08 | +1.08 (+8.31%) | 11,915,920 |
| 6 Dec 2022 | CNY | 12.88 | 13.11 | 12.57 | 13 | 13 | +0.09 (+0.70%) | 6,290,460 |
| 5 Dec 2022 | CNY | 12.95 | 13.39 | 12.81 | 12.91 | 12.91 | -0.08 (-0.62%) | 6,287,065 |
| 2 Dec 2022 | CNY | 12.56 | 13.09 | 12.4 | 12.99 | 12.99 | +0.39 (+3.10%) | 6,078,700 |
| 1 Dec 2022 | CNY | 12.66 | 12.76 | 12.41 | 12.6 | 12.6 | -0.03 (-0.24%) | 4,828,566 |
| 30 Nov 2022 | CNY | 12.99 | 12.99 | 12.52 | 12.63 | 12.63 | -0.21 (-1.64%) | 4,466,640 |
| 29 Nov 2022 | CNY | 12.76 | 12.99 | 12.6 | 12.84 | 12.84 | -0.02 (-0.16%) | 6,102,626 |
| 28 Nov 2022 | CNY | 13.2 | 13.24 | 12.71 | 12.86 | 12.86 | -0.34 (-2.58%) | 6,048,014 |
| 25 Nov 2022 | CNY | 13.29 | 13.5 | 12.99 | 13.2 | 13.2 | -0.06 (-0.45%) | 6,379,900 |
| 24 Nov 2022 | CNY | 13 | 13.43 | 12.8 | 13.26 | 13.26 | +0.27 (+2.08%) | 8,591,700 |
| 23 Nov 2022 | CNY | 13.01 | 13.25 | 12.5 | 12.99 | 12.99 | -0.15 (-1.14%) | 8,559,814 |
| 22 Nov 2022 | CNY | 13.09 | 13.2 | 12.8 | 13.14 | 13.14 | +0.19 (+1.47%) | 7,488,640 |
| 21 Nov 2022 | CNY | 12.57 | 12.98 | 12.37 | 12.95 | 12.95 | +0.34 (+2.70%) | 7,227,800 |
| 18 Nov 2022 | CNY | 12.61 | 13.12 | 12.57 | 12.61 | 12.61 | 0.0 (0.0%) | 9,265,493 |
| 17 Nov 2022 | CNY | 12.24 | 12.65 | 12.08 | 12.61 | 12.61 | +0.35 (+2.85%) | 8,144,720 |
| 16 Nov 2022 | CNY | 12.06 | 12.75 | 12.04 | 12.26 | 12.26 | +0.07 (+0.57%) | 11,088,709 |
