| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 12.08 | 11.81 | 12.03 | 11.84 | 11.84 | -0.19 (-1.58%) | 1,382,200 |
| 19 Jan 2023 | CNY | 12.09 | 11.7 | 11.91 | 12.03 | 12.03 | +0.2 (+1.69%) | 2,007,010 |
| 18 Jan 2023 | CNY | 12.14 | 11.76 | 11.94 | 11.83 | 11.83 | -0.1 (-0.84%) | 1,645,630 |
| 17 Jan 2023 | CNY | 12.3 | 11.74 | 12.21 | 11.93 | 11.93 | -0.37 (-3.01%) | 2,634,770 |
| 16 Jan 2023 | CNY | 12.42 | 11.37 | 11.38 | 12.3 | 12.3 | +0.94 (+8.27%) | 4,757,020 |
| 13 Jan 2023 | CNY | 11.44 | 11.21 | 11.37 | 11.36 | 11.36 | +0.03 (+0.26%) | 1,477,700 |
| 12 Jan 2023 | CNY | 11.8 | 11.25 | 11.45 | 11.33 | 11.33 | -0.13 (-1.13%) | 1,794,600 |
| 11 Jan 2023 | CNY | 11.89 | 11.4 | 11.87 | 11.46 | 11.46 | -0.33 (-2.80%) | 2,178,770 |
| 10 Jan 2023 | CNY | 12.15 | 11.68 | 12.15 | 11.79 | 11.79 | -0.08 (-0.67%) | 2,439,660 |
| 9 Jan 2023 | CNY | 12.16 | 11.86 | 11.87 | 11.87 | 11.87 | +0.15 (+1.28%) | 4,206,080 |
| 6 Jan 2023 | CNY | 12.18 | 11.66 | 11.71 | 11.72 | 11.72 | +0.1 (+0.86%) | 5,772,980 |
| 5 Jan 2023 | CNY | 11.8 | 11.13 | 11.3 | 11.62 | 11.62 | +0.43 (+3.84%) | 5,309,370 |
| 4 Jan 2023 | CNY | 11.59 | 11.14 | 11.3 | 11.19 | 11.19 | +0.18 (+1.63%) | 6,593,620 |
| 3 Jan 2023 | CNY | 11.01 | 10 | 10 | 11.01 | 11.01 | +1 (+9.99%) | 2,879,950 |
| 30 Dec 2022 | CNY | 10.1 | 9.94 | 9.96 | 10.01 | 10.01 | +0.12 (+1.21%) | 372,900 |
| 29 Dec 2022 | CNY | 10.05 | 9.85 | 10.05 | 9.89 | 9.89 | -0.12 (-1.20%) | 437,240 |
| 28 Dec 2022 | CNY | 10.21 | 9.94 | 10.21 | 10.01 | 10.01 | -0.18 (-1.77%) | 495,300 |
| 27 Dec 2022 | CNY | 10.27 | 10.07 | 10.23 | 10.19 | 10.19 | +0.01 (+0.10%) | 462,400 |
| 26 Dec 2022 | CNY | 10.38 | 10.05 | 10.37 | 10.18 | 10.18 | -0.12 (-1.17%) | 1,052,000 |
| 23 Dec 2022 | CNY | 10.42 | 10.16 | 10.38 | 10.3 | 10.3 | -0.02 (-0.19%) | 644,020 |
| 22 Dec 2022 | CNY | 10.66 | 10.25 | 10.66 | 10.32 | 10.32 | -0.27 (-2.55%) | 755,700 |
| 21 Dec 2022 | CNY | 10.64 | 10.42 | 10.64 | 10.59 | 10.59 | +0.06 (+0.57%) | 752,370 |
| 20 Dec 2022 | CNY | 10.78 | 10.5 | 10.53 | 10.53 | 10.53 | -0.04 (-0.38%) | 572,270 |
| 19 Dec 2022 | CNY | 10.74 | 10.42 | 10.67 | 10.57 | 10.57 | -0.05 (-0.47%) | 1,098,220 |
| 16 Dec 2022 | CNY | 10.92 | 10.52 | 10.92 | 10.62 | 10.62 | -0.27 (-2.48%) | 876,200 |
| 15 Dec 2022 | CNY | 11.08 | 10.84 | 11 | 10.89 | 10.89 | -0.05 (-0.46%) | 619,650 |
| 14 Dec 2022 | CNY | 11.11 | 10.84 | 10.88 | 10.94 | 10.94 | +0.06 (+0.55%) | 1,048,010 |
| 13 Dec 2022 | CNY | 11.09 | 10.73 | 11.09 | 10.88 | 10.88 | -0.12 (-1.09%) | 994,640 |
| 12 Dec 2022 | CNY | 11.1 | 10.8 | 11.1 | 11 | 11 | +0.05 (+0.46%) | 1,033,120 |
| 9 Dec 2022 | CNY | 11.28 | 10.92 | 11.16 | 10.95 | 10.95 | -0.16 (-1.44%) | 1,001,990 |
