| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 13.8 | 13.87 | 13.47 | 13.49 | 13.49 | -0.21 (-1.53%) | 833,200 |
| 5 Jan 2023 | CNY | 13.98 | 13.98 | 13.61 | 13.7 | 13.7 | -0.05 (-0.36%) | 902,540 |
| 4 Jan 2023 | CNY | 13.66 | 13.82 | 13.48 | 13.75 | 13.75 | +0.27 (+2.00%) | 815,360 |
| 3 Jan 2023 | CNY | 13.26 | 13.54 | 13.1 | 13.48 | 13.48 | +0.21 (+1.58%) | 1,063,192 |
| 30 Dec 2022 | CNY | 12.97 | 13.31 | 12.93 | 13.27 | 13.27 | +0.25 (+1.92%) | 1,101,740 |
| 29 Dec 2022 | CNY | 13.08 | 13.12 | 12.95 | 13.02 | 13.02 | 0.0 (0.0%) | 552,400 |
| 28 Dec 2022 | CNY | 13.31 | 13.35 | 12.98 | 13.02 | 13.02 | -0.29 (-2.18%) | 1,027,100 |
| 27 Dec 2022 | CNY | 13.35 | 13.49 | 13.25 | 13.31 | 13.31 | 0.0 (0.0%) | 615,400 |
| 26 Dec 2022 | CNY | 13.49 | 13.49 | 13.24 | 13.31 | 13.31 | -0.11 (-0.82%) | 606,960 |
| 23 Dec 2022 | CNY | 13.12 | 13.48 | 13 | 13.42 | 13.42 | +0.27 (+2.05%) | 991,700 |
| 22 Dec 2022 | CNY | 13.5 | 13.54 | 13.1 | 13.15 | 13.15 | -0.3 (-2.23%) | 764,552 |
| 21 Dec 2022 | CNY | 13.33 | 13.6 | 13.3 | 13.45 | 13.45 | -0.04 (-0.30%) | 497,100 |
| 20 Dec 2022 | CNY | 13.4 | 13.64 | 13.31 | 13.49 | 13.49 | +0.03 (+0.22%) | 953,652 |
| 19 Dec 2022 | CNY | 13.88 | 14.07 | 13.31 | 13.46 | 13.46 | -0.49 (-3.51%) | 1,424,580 |
| 16 Dec 2022 | CNY | 14.33 | 14.45 | 13.86 | 13.95 | 13.95 | -0.38 (-2.65%) | 1,329,800 |
| 15 Dec 2022 | CNY | 14.34 | 14.58 | 14.2 | 14.33 | 14.33 | -0.01 (-0.07%) | 1,575,600 |
| 14 Dec 2022 | CNY | 14.01 | 14.4 | 14.01 | 14.34 | 14.34 | +0.29 (+2.06%) | 1,329,900 |
| 13 Dec 2022 | CNY | 13.81 | 14.13 | 13.81 | 14.05 | 14.05 | +0.24 (+1.74%) | 1,350,100 |
| 12 Dec 2022 | CNY | 14.16 | 14.23 | 13.81 | 13.81 | 13.81 | -0.38 (-2.68%) | 1,265,040 |
| 9 Dec 2022 | CNY | 14.33 | 14.47 | 14.11 | 14.19 | 14.19 | -0.21 (-1.46%) | 1,109,080 |
| 8 Dec 2022 | CNY | 14.4 | 14.47 | 14.16 | 14.4 | 14.4 | -0.01 (-0.07%) | 1,258,392 |
| 7 Dec 2022 | CNY | 14.25 | 14.47 | 14.2 | 14.41 | 14.41 | +0.04 (+0.28%) | 1,093,880 |
| 6 Dec 2022 | CNY | 14.43 | 14.51 | 14.21 | 14.37 | 14.37 | -0.08 (-0.55%) | 1,159,426 |
| 5 Dec 2022 | CNY | 14.58 | 14.6 | 14.3 | 14.45 | 14.45 | +0.12 (+0.84%) | 1,390,760 |
| 2 Dec 2022 | CNY | 14.15 | 14.46 | 14.05 | 14.33 | 14.33 | +0.17 (+1.20%) | 1,123,300 |
| 1 Dec 2022 | CNY | 14.01 | 14.33 | 14.01 | 14.16 | 14.16 | +0.16 (+1.14%) | 912,799 |
| 30 Nov 2022 | CNY | 14.23 | 14.33 | 13.96 | 14 | 14 | -0.25 (-1.75%) | 1,015,280 |
| 29 Nov 2022 | CNY | 14.15 | 14.34 | 14 | 14.25 | 14.25 | +0.12 (+0.85%) | 938,192 |
| 28 Nov 2022 | CNY | 13.88 | 14.14 | 13.84 | 14.13 | 14.13 | +0.01 (+0.07%) | 845,980 |
| 25 Nov 2022 | CNY | 13.98 | 14.18 | 13.9 | 14.12 | 14.12 | +0.14 (+1.00%) | 867,740 |
