| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2022 | CNY | 10.18 | 10.3 | 10.06 | 10.13 | 10.13 | -0.14 (-1.36%) | 650,717 |
| 22 Dec 2022 | CNY | 10.27 | 10.48 | 10.23 | 10.27 | 10.27 | -0.01 (-0.10%) | 854,596 |
| 21 Dec 2022 | CNY | 10.22 | 10.37 | 10.2 | 10.28 | 10.28 | +0.05 (+0.49%) | 637,468 |
| 20 Dec 2022 | CNY | 10.24 | 10.34 | 10.16 | 10.23 | 10.23 | -0.01 (-0.10%) | 665,548 |
| 19 Dec 2022 | CNY | 10.47 | 10.51 | 10.21 | 10.24 | 10.24 | -0.21 (-2.01%) | 998,912 |
| 16 Dec 2022 | CNY | 10.56 | 10.71 | 10.42 | 10.45 | 10.45 | -0.14 (-1.32%) | 914,328 |
| 15 Dec 2022 | CNY | 10.8 | 10.92 | 10.54 | 10.59 | 10.59 | -0.21 (-1.94%) | 1,195,716 |
| 14 Dec 2022 | CNY | 10.9 | 11.1 | 10.76 | 10.8 | 10.8 | -0.13 (-1.19%) | 1,782,012 |
| 13 Dec 2022 | CNY | 10.7 | 11.12 | 10.54 | 10.93 | 10.93 | +0.26 (+2.44%) | 2,823,508 |
| 12 Dec 2022 | CNY | 10.56 | 10.8 | 10.56 | 10.67 | 10.67 | +0.1 (+0.95%) | 1,127,220 |
| 9 Dec 2022 | CNY | 10.61 | 10.7 | 10.54 | 10.57 | 10.57 | -0.04 (-0.38%) | 666,188 |
| 8 Dec 2022 | CNY | 10.69 | 10.69 | 10.54 | 10.61 | 10.61 | -0.01 (-0.09%) | 666,673 |
| 7 Dec 2022 | CNY | 10.81 | 10.81 | 10.59 | 10.62 | 10.62 | -0.09 (-0.84%) | 883,180 |
| 6 Dec 2022 | CNY | 10.62 | 10.79 | 10.54 | 10.71 | 10.71 | +0.02 (+0.19%) | 1,071,260 |
| 5 Dec 2022 | CNY | 10.6 | 10.74 | 10.55 | 10.69 | 10.69 | +0.1 (+0.94%) | 1,308,496 |
| 2 Dec 2022 | CNY | 10.34 | 10.62 | 10.34 | 10.59 | 10.59 | +0.22 (+2.12%) | 1,270,796 |
| 1 Dec 2022 | CNY | 10.36 | 10.55 | 10.34 | 10.37 | 10.37 | +0.03 (+0.29%) | 903,788 |
| 30 Nov 2022 | CNY | 10.47 | 10.53 | 10.31 | 10.34 | 10.34 | -0.13 (-1.24%) | 687,284 |
| 29 Nov 2022 | CNY | 10.18 | 10.49 | 10.18 | 10.47 | 10.47 | +0.23 (+2.25%) | 1,201,556 |
| 28 Nov 2022 | CNY | 10.36 | 10.38 | 10.19 | 10.24 | 10.24 | -0.23 (-2.20%) | 1,065,648 |
| 25 Nov 2022 | CNY | 10.4 | 10.55 | 10.32 | 10.47 | 10.47 | +0.08 (+0.77%) | 912,778 |
| 24 Nov 2022 | CNY | 10.37 | 10.43 | 10.32 | 10.39 | 10.39 | +0.07 (+0.68%) | 780,092 |
| 23 Nov 2022 | CNY | 10.46 | 10.55 | 10.23 | 10.32 | 10.32 | -0.17 (-1.62%) | 1,176,272 |
| 22 Nov 2022 | CNY | 10.36 | 10.72 | 10.36 | 10.49 | 10.49 | +0.06 (+0.58%) | 1,434,616 |
| 21 Nov 2022 | CNY | 10.55 | 10.64 | 10.34 | 10.43 | 10.43 | -0.12 (-1.14%) | 1,484,417 |
| 18 Nov 2022 | CNY | 10.87 | 10.87 | 10.51 | 10.55 | 10.55 | -0.3 (-2.76%) | 2,170,055 |
| 17 Nov 2022 | CNY | 10.83 | 10.88 | 10.64 | 10.85 | 10.85 | +0.02 (+0.18%) | 1,821,645 |
| 16 Nov 2022 | CNY | 10.97 | 11.19 | 10.77 | 10.83 | 10.83 | -0.12 (-1.10%) | 2,704,239 |
| 15 Nov 2022 | CNY | 11.27 | 11.31 | 10.87 | 10.95 | 10.95 | -0.31 (-2.75%) | 4,462,734 |
| 14 Nov 2022 | CNY | 10.48 | 11.33 | 10.46 | 11.26 | 11.26 | +0.73 (+6.93%) | 8,353,306 |
