| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 12.29 | 12.65 | 12.14 | 12.56 | 12.56 | +0.34 (+2.78%) | 5,905,746 |
| 26 Dec 2022 | CNY | 12.35 | 12.46 | 12.12 | 12.22 | 12.22 | +0.04 (+0.33%) | 3,903,354 |
| 23 Dec 2022 | CNY | 12.33 | 12.54 | 12.13 | 12.18 | 12.18 | -0.2 (-1.62%) | 3,090,934 |
| 22 Dec 2022 | CNY | 12.47 | 12.69 | 12.36 | 12.38 | 12.38 | -0.07 (-0.56%) | 4,407,959 |
| 21 Dec 2022 | CNY | 12.1 | 12.55 | 12.08 | 12.45 | 12.45 | +0.35 (+2.89%) | 5,669,581 |
| 20 Dec 2022 | CNY | 12.3 | 12.35 | 11.96 | 12.1 | 12.1 | -0.18 (-1.47%) | 5,949,854 |
| 19 Dec 2022 | CNY | 12.55 | 12.79 | 12.24 | 12.28 | 12.28 | -0.52 (-4.06%) | 8,544,382 |
| 16 Dec 2022 | CNY | 12.48 | 12.84 | 12.35 | 12.8 | 12.8 | +0.21 (+1.67%) | 6,316,228 |
| 15 Dec 2022 | CNY | 12.79 | 13 | 12.4 | 12.59 | 12.59 | -0.22 (-1.72%) | 8,953,531 |
| 14 Dec 2022 | CNY | 12.51 | 13.13 | 12.31 | 12.81 | 12.81 | +0.25 (+1.99%) | 13,199,537 |
| 13 Dec 2022 | CNY | 12.21 | 12.83 | 12.11 | 12.56 | 12.56 | +0.33 (+2.70%) | 10,928,505 |
| 12 Dec 2022 | CNY | 12.49 | 12.53 | 12.16 | 12.23 | 12.23 | -0.07 (-0.57%) | 7,908,420 |
| 9 Dec 2022 | CNY | 12.5 | 12.63 | 12.1 | 12.3 | 12.3 | -0.18 (-1.44%) | 10,115,231 |
| 8 Dec 2022 | CNY | 12.2 | 12.6 | 12.09 | 12.48 | 12.48 | +0.36 (+2.97%) | 14,858,686 |
| 7 Dec 2022 | CNY | 12.4 | 12.63 | 12.05 | 12.12 | 12.12 | -0.18 (-1.46%) | 22,299,990 |
| 6 Dec 2022 | CNY | 11.45 | 12.6 | 11.33 | 12.3 | 12.3 | +0.85 (+7.42%) | 25,826,683 |
| 5 Dec 2022 | CNY | 11.48 | 11.6 | 11.35 | 11.45 | 11.45 | +0.2 (+1.78%) | 4,765,418 |
| 2 Dec 2022 | CNY | 11.21 | 11.38 | 11.17 | 11.25 | 11.25 | +0.04 (+0.36%) | 2,978,848 |
| 1 Dec 2022 | CNY | 11.26 | 11.44 | 11.2 | 11.21 | 11.21 | +0.14 (+1.26%) | 4,445,053 |
| 30 Nov 2022 | CNY | 11.06 | 11.18 | 10.95 | 11.07 | 11.07 | +0.01 (+0.09%) | 2,584,500 |
| 29 Nov 2022 | CNY | 10.74 | 11.07 | 10.74 | 11.06 | 11.06 | +0.24 (+2.22%) | 2,862,583 |
| 28 Nov 2022 | CNY | 10.6 | 10.85 | 10.41 | 10.82 | 10.82 | +0.13 (+1.22%) | 3,046,113 |
| 25 Nov 2022 | CNY | 10.62 | 10.78 | 10.59 | 10.69 | 10.69 | +0.05 (+0.47%) | 1,530,742 |
| 24 Nov 2022 | CNY | 10.62 | 10.73 | 10.58 | 10.64 | 10.64 | +0.02 (+0.19%) | 1,778,538 |
| 23 Nov 2022 | CNY | 10.74 | 10.75 | 10.54 | 10.62 | 10.62 | -0.07 (-0.65%) | 2,015,863 |
| 22 Nov 2022 | CNY | 10.88 | 10.9 | 10.67 | 10.69 | 10.69 | -0.16 (-1.47%) | 2,216,283 |
| 21 Nov 2022 | CNY | 10.9 | 10.9 | 10.68 | 10.85 | 10.85 | -0.06 (-0.55%) | 2,986,297 |
| 18 Nov 2022 | CNY | 11.06 | 11.18 | 10.91 | 10.91 | 10.91 | -0.18 (-1.62%) | 3,199,197 |
| 17 Nov 2022 | CNY | 11.04 | 11.19 | 10.99 | 11.09 | 11.09 | +0.04 (+0.36%) | 3,046,427 |
| 16 Nov 2022 | CNY | 10.79 | 11.13 | 10.77 | 11.05 | 11.05 | +0.22 (+2.03%) | 5,302,628 |
