| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 12.46 | 12.75 | 12.36 | 12.48 | 12.48 | +0.07 (+0.56%) | 4,322,912 |
| 3 Jan 2023 | CNY | 12.7 | 12.76 | 12.26 | 12.41 | 12.41 | -0.33 (-2.59%) | 5,061,800 |
| 30 Dec 2022 | CNY | 12.5 | 12.74 | 12.24 | 12.74 | 12.74 | +0.24 (+1.92%) | 5,403,639 |
| 29 Dec 2022 | CNY | 12.62 | 12.77 | 12.28 | 12.5 | 12.5 | -0.26 (-2.04%) | 4,242,712 |
| 28 Dec 2022 | CNY | 12.6 | 12.96 | 12.48 | 12.76 | 12.76 | -0.04 (-0.31%) | 5,531,500 |
| 27 Dec 2022 | CNY | 12.83 | 12.98 | 12.35 | 12.8 | 12.8 | +0.11 (+0.87%) | 5,725,618 |
| 26 Dec 2022 | CNY | 12.63 | 12.88 | 12.55 | 12.69 | 12.69 | +0.2 (+1.60%) | 4,483,118 |
| 23 Dec 2022 | CNY | 12.52 | 12.75 | 12.38 | 12.49 | 12.49 | -0.14 (-1.11%) | 4,259,318 |
| 22 Dec 2022 | CNY | 12.7 | 12.98 | 12.47 | 12.63 | 12.63 | -0.07 (-0.55%) | 5,287,200 |
| 21 Dec 2022 | CNY | 12.25 | 12.94 | 12.15 | 12.7 | 12.7 | +0.39 (+3.17%) | 6,848,900 |
| 20 Dec 2022 | CNY | 12.35 | 12.58 | 12.23 | 12.31 | 12.31 | -0.17 (-1.36%) | 4,621,900 |
| 19 Dec 2022 | CNY | 12.63 | 12.98 | 12.4 | 12.48 | 12.48 | -0.21 (-1.65%) | 5,380,163 |
| 16 Dec 2022 | CNY | 12.5 | 12.87 | 12.41 | 12.69 | 12.69 | +0.11 (+0.87%) | 5,236,700 |
| 15 Dec 2022 | CNY | 13.13 | 13.16 | 12.53 | 12.58 | 12.58 | -0.55 (-4.19%) | 8,352,281 |
| 14 Dec 2022 | CNY | 12.54 | 13.44 | 12.5 | 13.13 | 13.13 | +0.12 (+0.92%) | 12,300,246 |
| 13 Dec 2022 | CNY | 12.5 | 13.48 | 12.25 | 13.01 | 13.01 | +0.35 (+2.76%) | 14,561,493 |
| 12 Dec 2022 | CNY | 12.53 | 12.97 | 12.19 | 12.66 | 12.66 | +0.04 (+0.32%) | 11,363,481 |
| 9 Dec 2022 | CNY | 12.57 | 12.79 | 12.09 | 12.62 | 12.62 | +0.15 (+1.20%) | 13,287,157 |
| 8 Dec 2022 | CNY | 13.11 | 13.39 | 12.4 | 12.47 | 12.47 | -0.47 (-3.63%) | 17,200,559 |
| 7 Dec 2022 | CNY | 11.76 | 12.94 | 11.47 | 12.94 | 12.94 | +1.18 (+10.03%) | 13,220,883 |
| 6 Dec 2022 | CNY | 11.62 | 12.17 | 11.62 | 11.76 | 11.76 | +0.06 (+0.51%) | 9,954,616 |
| 5 Dec 2022 | CNY | 11.81 | 12.09 | 11.58 | 11.7 | 11.7 | -0.28 (-2.34%) | 13,405,788 |
| 2 Dec 2022 | CNY | 12.27 | 12.83 | 11.81 | 11.98 | 11.98 | +0.32 (+2.74%) | 20,331,992 |
| 1 Dec 2022 | CNY | 10.78 | 11.66 | 10.78 | 11.66 | 11.66 | +1.06 (+10%) | 7,473,322 |
| 30 Nov 2022 | CNY | 10.7 | 10.79 | 10.55 | 10.6 | 10.6 | -0.08 (-0.75%) | 1,180,787 |
| 29 Nov 2022 | CNY | 10.46 | 10.82 | 10.42 | 10.68 | 10.68 | +0.19 (+1.81%) | 1,794,939 |
| 28 Nov 2022 | CNY | 10.35 | 10.51 | 10.1 | 10.49 | 10.49 | +0.14 (+1.35%) | 1,077,136 |
| 25 Nov 2022 | CNY | 10.3 | 10.43 | 10.26 | 10.35 | 10.35 | +0.03 (+0.29%) | 822,900 |
| 24 Nov 2022 | CNY | 10.48 | 10.49 | 10.3 | 10.32 | 10.32 | -0.1 (-0.96%) | 854,800 |
| 23 Nov 2022 | CNY | 10.54 | 10.54 | 10.31 | 10.42 | 10.42 | -0.08 (-0.76%) | 1,028,200 |
