| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 12.57 | 12.57 | 12.15 | 12.31 | 12.31 | -0.14 (-1.12%) | 1,002,600 |
| 26 Dec 2022 | CNY | 12.3 | 12.8 | 12.05 | 12.45 | 12.45 | +0.12 (+0.97%) | 1,179,000 |
| 23 Dec 2022 | CNY | 12 | 12.46 | 11.72 | 12.33 | 12.33 | +0.15 (+1.23%) | 1,273,040 |
| 22 Dec 2022 | CNY | 12.37 | 12.51 | 11.76 | 12.18 | 12.18 | -0.07 (-0.57%) | 1,400,320 |
| 21 Dec 2022 | CNY | 12.78 | 12.78 | 12.14 | 12.25 | 12.25 | -0.35 (-2.78%) | 1,711,900 |
| 20 Dec 2022 | CNY | 12.75 | 12.98 | 12.53 | 12.6 | 12.6 | -0.17 (-1.33%) | 1,378,300 |
| 19 Dec 2022 | CNY | 13.65 | 13.65 | 12.69 | 12.77 | 12.77 | -0.63 (-4.70%) | 2,273,940 |
| 16 Dec 2022 | CNY | 13.7 | 13.7 | 13.16 | 13.4 | 13.4 | -0.22 (-1.62%) | 2,298,920 |
| 15 Dec 2022 | CNY | 13.49 | 14.2 | 13.49 | 13.62 | 13.62 | -0.12 (-0.87%) | 2,788,800 |
| 14 Dec 2022 | CNY | 13.22 | 14.09 | 13.22 | 13.74 | 13.74 | +0.52 (+3.93%) | 4,479,440 |
| 13 Dec 2022 | CNY | 13 | 13.35 | 12.96 | 13.22 | 13.22 | +0.03 (+0.23%) | 2,161,200 |
| 12 Dec 2022 | CNY | 12.53 | 13.26 | 12.53 | 13.19 | 13.19 | +0.61 (+4.85%) | 3,372,540 |
| 9 Dec 2022 | CNY | 12.8 | 12.94 | 12.55 | 12.58 | 12.58 | -0.26 (-2.02%) | 1,744,700 |
| 8 Dec 2022 | CNY | 12.99 | 12.99 | 12.81 | 12.84 | 12.84 | -0.1 (-0.77%) | 814,691 |
| 7 Dec 2022 | CNY | 13.08 | 13.12 | 12.92 | 12.94 | 12.94 | -0.14 (-1.07%) | 1,081,551 |
| 6 Dec 2022 | CNY | 13 | 13.33 | 12.83 | 13.08 | 13.08 | +0.09 (+0.69%) | 1,891,054 |
| 5 Dec 2022 | CNY | 12.95 | 13.14 | 12.76 | 12.99 | 12.99 | +0.1 (+0.78%) | 1,653,000 |
| 2 Dec 2022 | CNY | 13 | 13.08 | 12.76 | 12.89 | 12.89 | +0.03 (+0.23%) | 1,870,740 |
| 1 Dec 2022 | CNY | 12.76 | 12.97 | 12.63 | 12.86 | 12.86 | +0.12 (+0.94%) | 1,623,200 |
| 30 Nov 2022 | CNY | 12.9 | 12.9 | 12.62 | 12.74 | 12.74 | -0.02 (-0.16%) | 1,254,980 |
| 29 Nov 2022 | CNY | 12.95 | 13.08 | 12.62 | 12.76 | 12.76 | -0.06 (-0.47%) | 1,660,800 |
| 28 Nov 2022 | CNY | 12.59 | 13.15 | 12.58 | 12.82 | 12.82 | -0.09 (-0.70%) | 2,030,400 |
| 25 Nov 2022 | CNY | 12.96 | 12.98 | 12.76 | 12.91 | 12.91 | +0.04 (+0.31%) | 1,293,461 |
| 24 Nov 2022 | CNY | 12.88 | 13.1 | 12.75 | 12.87 | 12.87 | +0.03 (+0.23%) | 1,877,600 |
| 23 Nov 2022 | CNY | 12.7 | 12.86 | 12.62 | 12.84 | 12.84 | +0.05 (+0.39%) | 2,149,779 |
| 22 Nov 2022 | CNY | 12.74 | 12.98 | 12.58 | 12.79 | 12.79 | +0.05 (+0.39%) | 1,579,159 |
| 21 Nov 2022 | CNY | 12.6 | 12.8 | 12.51 | 12.74 | 12.74 | +0.14 (+1.11%) | 1,539,653 |
| 18 Nov 2022 | CNY | 12.7 | 12.85 | 12.55 | 12.6 | 12.6 | -0.11 (-0.87%) | 1,658,129 |
| 17 Nov 2022 | CNY | 12.51 | 12.86 | 12.51 | 12.71 | 12.71 | +0.07 (+0.55%) | 1,830,400 |
| 16 Nov 2022 | CNY | 12.26 | 12.79 | 12.17 | 12.64 | 12.64 | +0.38 (+3.10%) | 2,729,197 |
