| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 13.4 | 13.64 | 13.24 | 13.24 | 13.24 | -0.2 (-1.49%) | 7,459,330 |
| 11 Jan 2023 | CNY | 14.02 | 14.14 | 13.3 | 13.44 | 13.44 | -0.7 (-4.95%) | 11,172,290 |
| 10 Jan 2023 | CNY | 13.91 | 14.15 | 13.79 | 14.14 | 14.14 | +0.23 (+1.65%) | 8,537,090 |
| 9 Jan 2023 | CNY | 13.97 | 13.97 | 13.67 | 13.91 | 13.91 | -0.06 (-0.43%) | 7,837,700 |
| 6 Jan 2023 | CNY | 14.18 | 14.2 | 13.74 | 13.97 | 13.97 | -0.41 (-2.85%) | 14,018,830 |
| 5 Jan 2023 | CNY | 13.63 | 14.52 | 13.38 | 14.38 | 14.38 | +0.68 (+4.96%) | 21,664,110 |
| 4 Jan 2023 | CNY | 13.6 | 13.86 | 13.46 | 13.7 | 13.7 | -0.25 (-1.79%) | 14,816,880 |
| 3 Jan 2023 | CNY | 13.8 | 14.62 | 13.7 | 13.95 | 13.95 | -0.03 (-0.21%) | 23,027,290 |
| 30 Dec 2022 | CNY | 13.42 | 14.37 | 13.21 | 13.98 | 13.98 | +0.63 (+4.72%) | 21,476,040 |
| 29 Dec 2022 | CNY | 13.4 | 13.58 | 13.02 | 13.35 | 13.35 | -0.26 (-1.91%) | 14,365,340 |
| 28 Dec 2022 | CNY | 12.88 | 14 | 12.72 | 13.61 | 13.61 | +0.55 (+4.21%) | 23,301,350 |
| 27 Dec 2022 | CNY | 12.38 | 13.19 | 12.15 | 13.06 | 13.06 | +0.73 (+5.92%) | 12,821,400 |
| 26 Dec 2022 | CNY | 12.46 | 12.55 | 12.21 | 12.33 | 12.33 | -0.08 (-0.64%) | 3,711,900 |
| 23 Dec 2022 | CNY | 12.42 | 12.75 | 12.24 | 12.41 | 12.41 | -0.13 (-1.04%) | 4,081,300 |
| 22 Dec 2022 | CNY | 12.44 | 12.93 | 12.39 | 12.54 | 12.54 | +0.07 (+0.56%) | 5,966,650 |
| 21 Dec 2022 | CNY | 12.38 | 12.62 | 12.18 | 12.47 | 12.47 | +0.11 (+0.89%) | 3,561,000 |
| 20 Dec 2022 | CNY | 12.69 | 12.7 | 12.15 | 12.36 | 12.36 | -0.24 (-1.90%) | 4,713,300 |
| 19 Dec 2022 | CNY | 12.93 | 12.96 | 12.49 | 12.6 | 12.6 | -0.48 (-3.67%) | 7,319,730 |
| 16 Dec 2022 | CNY | 13 | 13.27 | 12.81 | 13.08 | 13.08 | +0.01 (+0.08%) | 6,238,060 |
| 15 Dec 2022 | CNY | 13.11 | 13.42 | 12.99 | 13.07 | 13.07 | +0.01 (+0.08%) | 10,080,210 |
| 14 Dec 2022 | CNY | 12.52 | 13.21 | 12.47 | 13.06 | 13.06 | +0.46 (+3.65%) | 10,046,220 |
| 13 Dec 2022 | CNY | 12.5 | 12.76 | 12.34 | 12.6 | 12.6 | +0.2 (+1.61%) | 4,443,700 |
| 12 Dec 2022 | CNY | 12.57 | 12.75 | 12.34 | 12.4 | 12.4 | -0.17 (-1.35%) | 5,183,000 |
| 9 Dec 2022 | CNY | 12.8 | 12.83 | 12.4 | 12.57 | 12.57 | -0.23 (-1.80%) | 7,816,750 |
| 8 Dec 2022 | CNY | 12.56 | 13.1 | 12.5 | 12.8 | 12.8 | +0.19 (+1.51%) | 12,576,250 |
| 7 Dec 2022 | CNY | 12.2 | 12.8 | 12.15 | 12.61 | 12.61 | +0.38 (+3.11%) | 10,230,940 |
| 6 Dec 2022 | CNY | 12.18 | 12.34 | 12.09 | 12.23 | 12.23 | +0.11 (+0.91%) | 5,984,500 |
| 5 Dec 2022 | CNY | 12.28 | 12.3 | 12.05 | 12.12 | 12.12 | +0.02 (+0.17%) | 4,952,500 |
| 2 Dec 2022 | CNY | 11.8 | 12.23 | 11.78 | 12.1 | 12.1 | +0.23 (+1.94%) | 6,306,200 |
| 1 Dec 2022 | CNY | 11.67 | 12.02 | 11.6 | 11.87 | 11.87 | +0.4 (+3.49%) | 7,337,530 |
