| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 10 | 11.01 | 10 | 11.01 | 11.01 | +1 (+9.99%) | 2,879,945 |
| 30 Dec 2022 | CNY | 9.96 | 10.1 | 9.94 | 10.01 | 10.01 | +0.12 (+1.21%) | 372,900 |
| 29 Dec 2022 | CNY | 10.05 | 10.05 | 9.85 | 9.89 | 9.89 | -0.12 (-1.20%) | 437,240 |
| 28 Dec 2022 | CNY | 10.21 | 10.21 | 9.94 | 10.01 | 10.01 | -0.18 (-1.77%) | 495,300 |
| 27 Dec 2022 | CNY | 10.23 | 10.27 | 10.07 | 10.19 | 10.19 | +0.01 (+0.10%) | 462,400 |
| 26 Dec 2022 | CNY | 10.37 | 10.38 | 10.05 | 10.18 | 10.18 | -0.12 (-1.17%) | 1,052,000 |
| 23 Dec 2022 | CNY | 10.38 | 10.42 | 10.16 | 10.3 | 10.3 | -0.02 (-0.19%) | 644,020 |
| 22 Dec 2022 | CNY | 10.66 | 10.66 | 10.25 | 10.32 | 10.32 | -0.27 (-2.55%) | 755,700 |
| 21 Dec 2022 | CNY | 10.64 | 10.64 | 10.42 | 10.59 | 10.59 | +0.06 (+0.57%) | 752,370 |
| 20 Dec 2022 | CNY | 10.53 | 10.78 | 10.5 | 10.53 | 10.53 | -0.04 (-0.38%) | 572,270 |
| 19 Dec 2022 | CNY | 10.67 | 10.74 | 10.42 | 10.57 | 10.57 | -0.05 (-0.47%) | 1,098,220 |
| 16 Dec 2022 | CNY | 10.92 | 10.92 | 10.52 | 10.62 | 10.62 | -0.27 (-2.48%) | 876,200 |
| 15 Dec 2022 | CNY | 11 | 11.08 | 10.84 | 10.89 | 10.89 | -0.05 (-0.46%) | 619,650 |
| 14 Dec 2022 | CNY | 10.88 | 11.11 | 10.84 | 10.94 | 10.94 | +0.06 (+0.55%) | 1,048,010 |
| 13 Dec 2022 | CNY | 11.09 | 11.09 | 10.73 | 10.88 | 10.88 | -0.12 (-1.09%) | 994,639 |
| 12 Dec 2022 | CNY | 11.1 | 11.1 | 10.8 | 11 | 11 | +0.05 (+0.46%) | 1,033,120 |
| 9 Dec 2022 | CNY | 11.16 | 11.28 | 10.92 | 10.95 | 10.95 | -0.16 (-1.44%) | 1,001,990 |
| 8 Dec 2022 | CNY | 11.23 | 11.25 | 11.07 | 11.11 | 11.11 | -0.12 (-1.07%) | 1,123,170 |
| 7 Dec 2022 | CNY | 11.11 | 11.24 | 11.04 | 11.23 | 11.23 | +0.2 (+1.81%) | 1,761,100 |
| 6 Dec 2022 | CNY | 10.88 | 11.43 | 10.88 | 11.03 | 11.03 | 0.0 (0.0%) | 2,406,260 |
| 5 Dec 2022 | CNY | 10.91 | 11.06 | 10.8 | 11.03 | 11.03 | +0.12 (+1.10%) | 1,363,700 |
| 2 Dec 2022 | CNY | 10.83 | 11.02 | 10.74 | 10.91 | 10.91 | +0.05 (+0.46%) | 1,065,000 |
| 1 Dec 2022 | CNY | 10.8 | 10.89 | 10.63 | 10.86 | 10.86 | +0.16 (+1.50%) | 1,863,400 |
| 30 Nov 2022 | CNY | 10.85 | 10.9 | 10.67 | 10.7 | 10.7 | -0.16 (-1.47%) | 1,139,785 |
| 29 Nov 2022 | CNY | 10.59 | 10.97 | 10.48 | 10.86 | 10.86 | +0.39 (+3.72%) | 2,178,030 |
| 28 Nov 2022 | CNY | 10.54 | 10.58 | 10.39 | 10.47 | 10.47 | -0.13 (-1.23%) | 1,003,680 |
| 25 Nov 2022 | CNY | 11.08 | 11.08 | 10.57 | 10.6 | 10.6 | -0.2 (-1.85%) | 952,700 |
| 24 Nov 2022 | CNY | 10.58 | 10.89 | 10.58 | 10.8 | 10.8 | +0.24 (+2.27%) | 1,339,272 |
| 23 Nov 2022 | CNY | 10.87 | 10.87 | 10.4 | 10.56 | 10.56 | -0.31 (-2.85%) | 2,369,270 |
| 22 Nov 2022 | CNY | 10.79 | 11.27 | 10.73 | 10.87 | 10.87 | -0.02 (-0.18%) | 4,055,892 |
