| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 10.79 | 10.85 | 10.56 | 10.65 | 10.65 | -0.14 (-1.30%) | 1,583,760 |
| 3 Jan 2023 | CNY | 10.56 | 10.82 | 10.56 | 10.79 | 10.79 | +0.15 (+1.41%) | 1,405,971 |
| 30 Dec 2022 | CNY | 10.69 | 10.92 | 10.58 | 10.64 | 10.64 | -0.05 (-0.47%) | 1,281,486 |
| 29 Dec 2022 | CNY | 10.7 | 10.83 | 10.64 | 10.69 | 10.69 | -0.02 (-0.19%) | 833,522 |
| 28 Dec 2022 | CNY | 11.05 | 11.05 | 10.7 | 10.71 | 10.71 | -0.34 (-3.08%) | 1,450,271 |
| 27 Dec 2022 | CNY | 10.85 | 11.25 | 10.81 | 11.05 | 11.05 | +0.22 (+2.03%) | 3,222,320 |
| 26 Dec 2022 | CNY | 10.36 | 10.93 | 10.36 | 10.83 | 10.83 | +0.43 (+4.13%) | 2,134,842 |
| 23 Dec 2022 | CNY | 10.49 | 10.5 | 10.3 | 10.4 | 10.4 | -0.09 (-0.86%) | 1,410,463 |
| 22 Dec 2022 | CNY | 10.79 | 10.79 | 10.35 | 10.49 | 10.49 | -0.23 (-2.15%) | 1,921,187 |
| 21 Dec 2022 | CNY | 10.83 | 10.89 | 10.69 | 10.72 | 10.72 | -0.07 (-0.65%) | 1,050,830 |
| 20 Dec 2022 | CNY | 10.66 | 10.84 | 10.63 | 10.79 | 10.79 | +0.06 (+0.56%) | 892,160 |
| 19 Dec 2022 | CNY | 10.93 | 10.99 | 10.62 | 10.73 | 10.73 | -0.17 (-1.56%) | 1,660,637 |
| 16 Dec 2022 | CNY | 11.14 | 11.15 | 10.9 | 10.9 | 10.9 | -0.27 (-2.42%) | 1,415,185 |
| 15 Dec 2022 | CNY | 11 | 11.19 | 10.92 | 11.17 | 11.17 | +0.18 (+1.64%) | 1,495,261 |
| 14 Dec 2022 | CNY | 10.98 | 11.08 | 10.95 | 10.99 | 10.99 | -0.03 (-0.27%) | 998,389 |
| 13 Dec 2022 | CNY | 11.19 | 11.22 | 11 | 11.02 | 11.02 | -0.17 (-1.52%) | 1,674,831 |
| 12 Dec 2022 | CNY | 11.12 | 11.23 | 11.05 | 11.19 | 11.19 | +0.08 (+0.72%) | 1,521,005 |
| 9 Dec 2022 | CNY | 11.19 | 11.24 | 11.03 | 11.11 | 11.11 | -0.1 (-0.89%) | 2,164,694 |
| 8 Dec 2022 | CNY | 11.25 | 11.33 | 11.19 | 11.21 | 11.21 | -0.05 (-0.44%) | 1,433,305 |
| 7 Dec 2022 | CNY | 11.36 | 11.43 | 11.25 | 11.26 | 11.26 | -0.07 (-0.62%) | 2,548,365 |
| 6 Dec 2022 | CNY | 11.36 | 11.43 | 11.29 | 11.33 | 11.33 | -0.1 (-0.87%) | 2,150,724 |
| 5 Dec 2022 | CNY | 11.4 | 11.43 | 11.35 | 11.43 | 11.43 | +0.05 (+0.44%) | 2,028,495 |
| 2 Dec 2022 | CNY | 11.37 | 11.44 | 11.32 | 11.38 | 11.38 | +0.01 (+0.09%) | 2,057,539 |
| 1 Dec 2022 | CNY | 11.53 | 11.58 | 11.32 | 11.37 | 11.37 | -0.04 (-0.35%) | 3,310,558 |
| 30 Nov 2022 | CNY | 11.25 | 11.55 | 11.18 | 11.41 | 11.41 | +0.16 (+1.42%) | 3,547,514 |
| 29 Nov 2022 | CNY | 11.21 | 11.28 | 11.09 | 11.25 | 11.25 | +0.05 (+0.45%) | 2,618,212 |
| 28 Nov 2022 | CNY | 11.4 | 11.4 | 11.04 | 11.2 | 11.2 | -0.34 (-2.95%) | 4,094,185 |
| 25 Nov 2022 | CNY | 11.61 | 11.7 | 11.42 | 11.54 | 11.54 | -0.61 (-5.02%) | 8,750,234 |
| 24 Nov 2022 | CNY | 12.2 | 12.22 | 11.81 | 12.15 | 12.15 | -0.23 (-1.86%) | 11,118,979 |
| 23 Nov 2022 | CNY | 12.6 | 12.82 | 12.14 | 12.38 | 12.38 | +0.42 (+3.51%) | 16,196,577 |
