| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 11.12 | 11.22 | 10.98 | 11.19 | 11.19 | +0.1 (+0.90%) | 1,607,200 |
| 4 Jan 2023 | CNY | 10.94 | 11.12 | 10.83 | 11.09 | 11.09 | +0.18 (+1.65%) | 1,875,400 |
| 3 Jan 2023 | CNY | 10.82 | 10.95 | 10.78 | 10.91 | 10.91 | +0.05 (+0.46%) | 1,477,986 |
| 30 Dec 2022 | CNY | 10.67 | 10.94 | 10.59 | 10.86 | 10.86 | +0.19 (+1.78%) | 1,731,700 |
| 29 Dec 2022 | CNY | 10.73 | 10.81 | 10.63 | 10.67 | 10.67 | -0.06 (-0.56%) | 1,063,702 |
| 28 Dec 2022 | CNY | 10.94 | 10.98 | 10.71 | 10.73 | 10.73 | -0.16 (-1.47%) | 979,600 |
| 27 Dec 2022 | CNY | 10.8 | 11 | 10.71 | 10.89 | 10.89 | +0.1 (+0.93%) | 1,318,500 |
| 26 Dec 2022 | CNY | 10.94 | 11 | 10.76 | 10.79 | 10.79 | -0.16 (-1.46%) | 1,690,575 |
| 23 Dec 2022 | CNY | 10.92 | 11.14 | 10.83 | 10.95 | 10.95 | +0.02 (+0.18%) | 1,064,500 |
| 22 Dec 2022 | CNY | 11.12 | 11.22 | 10.9 | 10.93 | 10.93 | -0.17 (-1.53%) | 761,300 |
| 21 Dec 2022 | CNY | 11.16 | 11.2 | 11.08 | 11.1 | 11.1 | -0.01 (-0.09%) | 722,200 |
| 20 Dec 2022 | CNY | 11.07 | 11.29 | 11.02 | 11.11 | 11.11 | -0.12 (-1.07%) | 1,018,030 |
| 19 Dec 2022 | CNY | 11.3 | 11.52 | 11.2 | 11.23 | 11.23 | -0.07 (-0.62%) | 1,419,862 |
| 16 Dec 2022 | CNY | 11.48 | 11.49 | 11.25 | 11.3 | 11.3 | -0.15 (-1.31%) | 901,700 |
| 15 Dec 2022 | CNY | 11.59 | 11.61 | 11.42 | 11.45 | 11.45 | -0.02 (-0.17%) | 873,800 |
| 14 Dec 2022 | CNY | 11.59 | 11.69 | 11.45 | 11.47 | 11.47 | -0.19 (-1.63%) | 1,007,900 |
| 13 Dec 2022 | CNY | 11.45 | 11.7 | 11.41 | 11.66 | 11.66 | +0.25 (+2.19%) | 1,433,663 |
| 12 Dec 2022 | CNY | 11.66 | 11.72 | 11.38 | 11.41 | 11.41 | -0.26 (-2.23%) | 1,490,100 |
| 9 Dec 2022 | CNY | 11.64 | 11.69 | 11.47 | 11.67 | 11.67 | +0.02 (+0.17%) | 962,400 |
| 8 Dec 2022 | CNY | 11.61 | 11.69 | 11.55 | 11.65 | 11.65 | +0.01 (+0.09%) | 916,962 |
| 7 Dec 2022 | CNY | 11.79 | 11.79 | 11.61 | 11.64 | 11.64 | -0.18 (-1.52%) | 1,383,500 |
| 6 Dec 2022 | CNY | 11.86 | 11.87 | 11.71 | 11.82 | 11.82 | -0.02 (-0.17%) | 1,390,800 |
| 5 Dec 2022 | CNY | 11.95 | 11.97 | 11.81 | 11.84 | 11.84 | -0.09 (-0.75%) | 1,439,800 |
| 2 Dec 2022 | CNY | 11.76 | 11.97 | 11.66 | 11.93 | 11.93 | +0.15 (+1.27%) | 1,528,300 |
| 1 Dec 2022 | CNY | 11.95 | 12.08 | 11.77 | 11.78 | 11.78 | -0.14 (-1.17%) | 1,634,600 |
| 30 Nov 2022 | CNY | 12.23 | 12.24 | 11.86 | 11.92 | 11.92 | -0.26 (-2.13%) | 2,051,700 |
| 29 Nov 2022 | CNY | 11.73 | 12.45 | 11.68 | 12.18 | 12.18 | +0.52 (+4.46%) | 3,408,317 |
| 28 Nov 2022 | CNY | 11.7 | 11.74 | 11.43 | 11.66 | 11.66 | -0.09 (-0.77%) | 2,448,887 |
| 25 Nov 2022 | CNY | 11.71 | 11.81 | 11.66 | 11.75 | 11.75 | -0.03 (-0.25%) | 691,400 |
| 24 Nov 2022 | CNY | 11.63 | 11.84 | 11.62 | 11.78 | 11.78 | +0.21 (+1.82%) | 1,128,000 |
