| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.85 | 10.9 | 10.69 | 10.71 | 10.71 | -0.14 (-1.29%) | 2,761,400 |
| 4 Jan 2023 | CNY | 10.85 | 11 | 10.8 | 10.85 | 10.85 | +0.01 (+0.09%) | 2,382,100 |
| 3 Jan 2023 | CNY | 10.83 | 10.98 | 10.7 | 10.84 | 10.84 | +0.08 (+0.74%) | 2,142,900 |
| 30 Dec 2022 | CNY | 10.62 | 10.83 | 10.61 | 10.76 | 10.76 | +0.05 (+0.47%) | 1,998,500 |
| 29 Dec 2022 | CNY | 10.79 | 10.89 | 10.68 | 10.71 | 10.71 | -0.08 (-0.74%) | 1,607,938 |
| 28 Dec 2022 | CNY | 11.08 | 11.14 | 10.7 | 10.79 | 10.79 | -0.29 (-2.62%) | 2,690,200 |
| 27 Dec 2022 | CNY | 11.08 | 11.21 | 10.98 | 11.08 | 11.08 | 0.0 (0.0%) | 1,835,800 |
| 26 Dec 2022 | CNY | 11.06 | 11.16 | 10.88 | 11.08 | 11.08 | +0.09 (+0.82%) | 1,619,700 |
| 23 Dec 2022 | CNY | 11.15 | 11.24 | 10.9 | 10.99 | 10.99 | -0.14 (-1.26%) | 2,474,607 |
| 22 Dec 2022 | CNY | 11.31 | 11.45 | 11.11 | 11.13 | 11.13 | -0.09 (-0.80%) | 2,157,812 |
| 21 Dec 2022 | CNY | 11.28 | 11.46 | 11.15 | 11.22 | 11.22 | -0.09 (-0.80%) | 2,342,213 |
| 20 Dec 2022 | CNY | 11.3 | 11.41 | 11.21 | 11.31 | 11.31 | +0.01 (+0.09%) | 2,504,123 |
| 19 Dec 2022 | CNY | 11.47 | 11.67 | 11.25 | 11.3 | 11.3 | -0.18 (-1.57%) | 3,148,123 |
| 16 Dec 2022 | CNY | 11.61 | 11.71 | 11.37 | 11.48 | 11.48 | -0.18 (-1.54%) | 2,733,300 |
| 15 Dec 2022 | CNY | 11.94 | 12.03 | 11.56 | 11.66 | 11.66 | -0.18 (-1.52%) | 3,027,712 |
| 14 Dec 2022 | CNY | 12 | 12.05 | 11.71 | 11.84 | 11.84 | -0.1 (-0.84%) | 2,626,513 |
| 13 Dec 2022 | CNY | 11.92 | 12.07 | 11.7 | 11.94 | 11.94 | +0.12 (+1.02%) | 3,448,984 |
| 12 Dec 2022 | CNY | 12.12 | 12.12 | 11.8 | 11.82 | 11.82 | -0.46 (-3.75%) | 5,030,058 |
| 9 Dec 2022 | CNY | 12.46 | 12.52 | 12.18 | 12.28 | 12.28 | -0.12 (-0.97%) | 4,655,135 |
| 8 Dec 2022 | CNY | 12.63 | 12.7 | 12.35 | 12.4 | 12.4 | -0.06 (-0.48%) | 4,384,123 |
| 7 Dec 2022 | CNY | 12.1 | 12.55 | 12.09 | 12.46 | 12.46 | +0.31 (+2.55%) | 6,778,646 |
| 6 Dec 2022 | CNY | 12.18 | 12.25 | 11.92 | 12.15 | 12.15 | +0.07 (+0.58%) | 5,269,036 |
| 5 Dec 2022 | CNY | 12.38 | 12.51 | 12.02 | 12.08 | 12.08 | +0.16 (+1.34%) | 8,113,009 |
| 2 Dec 2022 | CNY | 11.6 | 12.06 | 11.57 | 11.92 | 11.92 | +0.29 (+2.49%) | 6,698,000 |
| 1 Dec 2022 | CNY | 11.83 | 12.01 | 11.61 | 11.63 | 11.63 | -0.29 (-2.43%) | 4,797,000 |
| 30 Nov 2022 | CNY | 11.38 | 12.2 | 11.3 | 11.92 | 11.92 | +0.55 (+4.84%) | 9,734,825 |
| 29 Nov 2022 | CNY | 11.08 | 11.39 | 11.08 | 11.37 | 11.37 | +0.22 (+1.97%) | 3,943,700 |
| 28 Nov 2022 | CNY | 11.02 | 11.15 | 10.83 | 11.15 | 11.15 | +0.13 (+1.18%) | 2,396,922 |
| 25 Nov 2022 | CNY | 11.14 | 11.14 | 10.98 | 11.02 | 11.02 | -0.12 (-1.08%) | 2,129,246 |
| 24 Nov 2022 | CNY | 10.87 | 11.15 | 10.8 | 11.14 | 11.14 | +0.36 (+3.34%) | 4,810,682 |
