| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 13.29 | 13.38 | 13.2 | 13.3 | 13.3 | +0.06 (+0.45%) | 490,220 |
| 11 Jan 2023 | CNY | 13.41 | 13.51 | 13.23 | 13.24 | 13.24 | -0.21 (-1.56%) | 738,800 |
| 10 Jan 2023 | CNY | 13.6 | 13.6 | 13.39 | 13.45 | 13.45 | -0.05 (-0.37%) | 578,040 |
| 9 Jan 2023 | CNY | 13.47 | 13.65 | 13.47 | 13.5 | 13.5 | +0.02 (+0.15%) | 601,980 |
| 6 Jan 2023 | CNY | 13.57 | 13.65 | 13.42 | 13.48 | 13.48 | -0.08 (-0.59%) | 732,600 |
| 5 Jan 2023 | CNY | 13.56 | 13.67 | 13.44 | 13.56 | 13.56 | +0.02 (+0.15%) | 769,880 |
| 4 Jan 2023 | CNY | 13.46 | 13.63 | 13.41 | 13.54 | 13.54 | +0.08 (+0.59%) | 864,030 |
| 3 Jan 2023 | CNY | 13.09 | 13.51 | 13.08 | 13.46 | 13.46 | +0.37 (+2.83%) | 1,033,480 |
| 30 Dec 2022 | CNY | 13.18 | 13.21 | 13 | 13.09 | 13.09 | +0.03 (+0.23%) | 705,090 |
| 29 Dec 2022 | CNY | 13.06 | 13.19 | 13.05 | 13.06 | 13.06 | +0.02 (+0.15%) | 555,850 |
| 28 Dec 2022 | CNY | 13.41 | 13.41 | 12.96 | 13.04 | 13.04 | -0.32 (-2.40%) | 1,216,660 |
| 27 Dec 2022 | CNY | 13.52 | 13.58 | 13.25 | 13.36 | 13.36 | -0.14 (-1.04%) | 829,310 |
| 26 Dec 2022 | CNY | 13.36 | 13.52 | 13.31 | 13.5 | 13.5 | +0.2 (+1.50%) | 733,380 |
| 23 Dec 2022 | CNY | 13.34 | 13.67 | 13.2 | 13.3 | 13.3 | -0.04 (-0.30%) | 1,079,070 |
| 22 Dec 2022 | CNY | 13.73 | 13.77 | 13.33 | 13.34 | 13.34 | -0.31 (-2.27%) | 942,460 |
| 21 Dec 2022 | CNY | 13.89 | 13.9 | 13.61 | 13.65 | 13.65 | -0.22 (-1.59%) | 820,860 |
| 20 Dec 2022 | CNY | 13.74 | 13.95 | 13.67 | 13.87 | 13.87 | +0.13 (+0.95%) | 795,200 |
| 19 Dec 2022 | CNY | 14.09 | 14.14 | 13.68 | 13.74 | 13.74 | -0.26 (-1.86%) | 1,206,450 |
| 16 Dec 2022 | CNY | 14.3 | 14.3 | 13.95 | 14 | 14 | -0.35 (-2.44%) | 1,591,820 |
| 15 Dec 2022 | CNY | 14.15 | 14.43 | 14.01 | 14.35 | 14.35 | +0.3 (+2.14%) | 1,829,090 |
| 14 Dec 2022 | CNY | 14.2 | 14.33 | 14.05 | 14.05 | 14.05 | -0.06 (-0.43%) | 1,569,900 |
| 13 Dec 2022 | CNY | 14.38 | 14.42 | 14.07 | 14.11 | 14.11 | -0.26 (-1.81%) | 2,471,720 |
| 12 Dec 2022 | CNY | 14.5 | 14.58 | 14.32 | 14.37 | 14.37 | -0.1 (-0.69%) | 2,177,370 |
| 9 Dec 2022 | CNY | 14.86 | 14.96 | 14.47 | 14.47 | 14.47 | -0.4 (-2.69%) | 3,133,160 |
| 8 Dec 2022 | CNY | 14.87 | 15.16 | 14.8 | 14.87 | 14.87 | +0.01 (+0.07%) | 2,466,080 |
| 7 Dec 2022 | CNY | 15.2 | 15.27 | 14.86 | 14.86 | 14.86 | -0.42 (-2.75%) | 2,597,680 |
| 6 Dec 2022 | CNY | 15.13 | 15.48 | 14.82 | 15.28 | 15.28 | +0.16 (+1.06%) | 3,716,620 |
| 5 Dec 2022 | CNY | 15.3 | 15.34 | 14.94 | 15.12 | 15.12 | -0.03 (-0.20%) | 2,680,130 |
| 2 Dec 2022 | CNY | 15.13 | 15.33 | 14.75 | 15.15 | 15.15 | -0.05 (-0.33%) | 3,136,280 |
| 1 Dec 2022 | CNY | 15.29 | 15.52 | 15.1 | 15.2 | 15.2 | -0.21 (-1.36%) | 4,675,670 |
