| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 12.07 | 12.19 | 11.95 | 12 | 12 | -0.08 (-0.66%) | 725,750 |
| 11 Jan 2023 | CNY | 12.25 | 12.25 | 12.07 | 12.08 | 12.08 | -0.11 (-0.90%) | 719,800 |
| 10 Jan 2023 | CNY | 12.2 | 12.26 | 12.13 | 12.19 | 12.19 | +0.02 (+0.16%) | 913,350 |
| 9 Jan 2023 | CNY | 12.21 | 12.28 | 12.16 | 12.17 | 12.17 | -0.04 (-0.33%) | 659,500 |
| 6 Jan 2023 | CNY | 12.33 | 12.35 | 12.18 | 12.21 | 12.21 | -0.07 (-0.57%) | 819,000 |
| 5 Jan 2023 | CNY | 12.25 | 12.3 | 12.17 | 12.28 | 12.28 | +0.03 (+0.24%) | 609,340 |
| 4 Jan 2023 | CNY | 12.18 | 12.25 | 12.15 | 12.25 | 12.25 | +0.06 (+0.49%) | 818,350 |
| 3 Jan 2023 | CNY | 12.11 | 12.21 | 12.08 | 12.19 | 12.19 | +0.12 (+0.99%) | 1,104,740 |
| 30 Dec 2022 | CNY | 11.89 | 12.08 | 11.8 | 12.07 | 12.07 | +0.2 (+1.68%) | 777,150 |
| 29 Dec 2022 | CNY | 11.95 | 11.95 | 11.8 | 11.87 | 11.87 | -0.08 (-0.67%) | 607,050 |
| 28 Dec 2022 | CNY | 11.9 | 12.09 | 11.83 | 11.95 | 11.95 | +0.01 (+0.08%) | 565,380 |
| 27 Dec 2022 | CNY | 11.85 | 11.98 | 11.81 | 11.94 | 11.94 | +0.11 (+0.93%) | 533,280 |
| 26 Dec 2022 | CNY | 11.83 | 12.03 | 11.78 | 11.83 | 11.83 | 0.0 (0.0%) | 731,250 |
| 23 Dec 2022 | CNY | 11.62 | 11.9 | 11.62 | 11.83 | 11.83 | +0.17 (+1.46%) | 730,050 |
| 22 Dec 2022 | CNY | 11.93 | 11.96 | 11.63 | 11.66 | 11.66 | -0.26 (-2.18%) | 600,300 |
| 21 Dec 2022 | CNY | 12.04 | 12.15 | 11.88 | 11.92 | 11.92 | -0.11 (-0.91%) | 798,750 |
| 20 Dec 2022 | CNY | 11.92 | 12.19 | 11.76 | 12.03 | 12.03 | +0.12 (+1.01%) | 794,650 |
| 19 Dec 2022 | CNY | 12.49 | 12.53 | 11.83 | 11.91 | 11.91 | -0.48 (-3.87%) | 2,062,200 |
| 16 Dec 2022 | CNY | 12.3 | 12.4 | 12.29 | 12.39 | 12.39 | +0.02 (+0.16%) | 825,250 |
| 15 Dec 2022 | CNY | 12.26 | 12.37 | 12.26 | 12.37 | 12.37 | +0.1 (+0.81%) | 742,180 |
| 14 Dec 2022 | CNY | 12.27 | 12.37 | 12.25 | 12.27 | 12.27 | -0.06 (-0.49%) | 597,350 |
| 13 Dec 2022 | CNY | 12.31 | 12.42 | 12.26 | 12.33 | 12.33 | -0.03 (-0.24%) | 648,110 |
| 12 Dec 2022 | CNY | 12.43 | 12.43 | 12.16 | 12.36 | 12.36 | -0.07 (-0.56%) | 1,356,790 |
| 9 Dec 2022 | CNY | 12.41 | 12.44 | 12.32 | 12.43 | 12.43 | 0.0 (0.0%) | 841,740 |
| 8 Dec 2022 | CNY | 12.4 | 12.47 | 12.29 | 12.43 | 12.43 | 0.0 (0.0%) | 1,122,090 |
| 7 Dec 2022 | CNY | 12.42 | 12.45 | 12.28 | 12.43 | 12.43 | +0.01 (+0.08%) | 843,100 |
| 6 Dec 2022 | CNY | 12.58 | 12.64 | 12.39 | 12.42 | 12.42 | -0.18 (-1.43%) | 1,048,200 |
| 5 Dec 2022 | CNY | 12.51 | 12.6 | 12.46 | 12.6 | 12.6 | +0.08 (+0.64%) | 1,248,660 |
| 2 Dec 2022 | CNY | 12.42 | 12.64 | 12.42 | 12.52 | 12.52 | 0.0 (0.0%) | 979,450 |
| 1 Dec 2022 | CNY | 12.73 | 12.74 | 12.5 | 12.52 | 12.52 | -0.18 (-1.42%) | 1,838,940 |
