| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2022 | CNY | 10 | 10.07 | 9.73 | 9.74 | 9.74 | -0.25 (-2.50%) | 1,868,648 |
| 21 Dec 2022 | CNY | 9.9 | 10.06 | 9.9 | 9.99 | 9.99 | +0.04 (+0.40%) | 1,288,800 |
| 20 Dec 2022 | CNY | 9.99 | 10.13 | 9.93 | 9.95 | 9.95 | -0.05 (-0.50%) | 1,754,300 |
| 19 Dec 2022 | CNY | 10.26 | 10.29 | 9.98 | 10 | 10 | -0.2 (-1.96%) | 1,954,912 |
| 16 Dec 2022 | CNY | 10.43 | 10.48 | 10.18 | 10.2 | 10.2 | -0.23 (-2.21%) | 2,253,500 |
| 15 Dec 2022 | CNY | 10.37 | 10.55 | 10.21 | 10.43 | 10.43 | -0.01 (-0.10%) | 2,403,548 |
| 14 Dec 2022 | CNY | 10.52 | 10.53 | 10.36 | 10.44 | 10.44 | 0.0 (0.0%) | 2,041,324 |
| 13 Dec 2022 | CNY | 10.41 | 10.52 | 10.33 | 10.44 | 10.44 | +0.03 (+0.29%) | 2,655,600 |
| 12 Dec 2022 | CNY | 10.57 | 10.61 | 10.33 | 10.41 | 10.41 | -0.16 (-1.51%) | 3,226,588 |
| 9 Dec 2022 | CNY | 10.75 | 10.79 | 10.55 | 10.57 | 10.57 | -0.33 (-3.03%) | 4,498,500 |
| 8 Dec 2022 | CNY | 10.75 | 10.95 | 10.48 | 10.9 | 10.9 | +0.14 (+1.30%) | 6,158,872 |
| 7 Dec 2022 | CNY | 10.87 | 10.89 | 10.58 | 10.76 | 10.76 | -0.04 (-0.37%) | 4,662,988 |
| 6 Dec 2022 | CNY | 11.05 | 11.42 | 10.79 | 10.8 | 10.8 | -0.43 (-3.83%) | 7,915,966 |
| 5 Dec 2022 | CNY | 11.18 | 11.31 | 10.95 | 11.23 | 11.23 | +0.16 (+1.45%) | 7,870,585 |
| 2 Dec 2022 | CNY | 10.97 | 11.25 | 10.94 | 11.07 | 11.07 | -0.05 (-0.45%) | 5,952,700 |
| 1 Dec 2022 | CNY | 11.36 | 11.45 | 11.01 | 11.12 | 11.12 | -0.24 (-2.11%) | 9,773,587 |
| 30 Nov 2022 | CNY | 12 | 12 | 11.2 | 11.36 | 11.36 | -0.5 (-4.22%) | 14,404,476 |
| 29 Nov 2022 | CNY | 10.65 | 11.86 | 10.53 | 11.86 | 11.86 | +1.08 (+10.02%) | 15,478,813 |
| 28 Nov 2022 | CNY | 10.26 | 11.12 | 10 | 10.78 | 10.78 | +0.25 (+2.37%) | 9,015,453 |
| 25 Nov 2022 | CNY | 10.24 | 10.74 | 10.13 | 10.53 | 10.53 | +0.26 (+2.53%) | 8,146,728 |
| 24 Nov 2022 | CNY | 10.4 | 10.48 | 10.14 | 10.27 | 10.27 | -0.28 (-2.65%) | 5,524,837 |
| 23 Nov 2022 | CNY | 10.56 | 10.7 | 10.25 | 10.55 | 10.55 | -0.25 (-2.31%) | 10,471,997 |
| 22 Nov 2022 | CNY | 9.9 | 10.8 | 9.82 | 10.8 | 10.8 | +0.98 (+9.98%) | 7,748,200 |
| 21 Nov 2022 | CNY | 9.94 | 10.03 | 9.74 | 9.82 | 9.82 | -0.11 (-1.11%) | 1,895,500 |
| 18 Nov 2022 | CNY | 9.97 | 10.16 | 9.92 | 9.93 | 9.93 | -0.03 (-0.30%) | 2,307,119 |
| 17 Nov 2022 | CNY | 10 | 10.24 | 9.9 | 9.96 | 9.96 | +0.03 (+0.30%) | 2,537,149 |
| 16 Nov 2022 | CNY | 9.8 | 10.04 | 9.75 | 9.93 | 9.93 | +0.16 (+1.64%) | 2,818,630 |
| 15 Nov 2022 | CNY | 9.64 | 9.77 | 9.62 | 9.77 | 9.77 | +0.1 (+1.03%) | 1,347,671 |
| 14 Nov 2022 | CNY | 9.74 | 9.77 | 9.63 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,516,888 |
| 11 Nov 2022 | CNY | 9.82 | 9.87 | 9.7 | 9.7 | 9.7 | -0.03 (-0.31%) | 1,591,237 |
