| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 10.37 | 10.37 | 10.04 | 10.07 | 10.07 | -0.24 (-2.33%) | 4,688,500 |
| 11 Jan 2023 | CNY | 10.63 | 10.64 | 10.27 | 10.31 | 10.31 | -0.33 (-3.10%) | 6,955,530 |
| 10 Jan 2023 | CNY | 10.23 | 10.86 | 10.15 | 10.64 | 10.64 | +0.41 (+4.01%) | 12,414,230 |
| 9 Jan 2023 | CNY | 10.09 | 10.29 | 10.07 | 10.23 | 10.23 | +0.2 (+1.99%) | 4,486,480 |
| 6 Jan 2023 | CNY | 10.25 | 10.26 | 9.99 | 10.03 | 10.03 | -0.12 (-1.18%) | 3,190,670 |
| 5 Jan 2023 | CNY | 10.19 | 10.22 | 10.02 | 10.15 | 10.15 | -0.04 (-0.39%) | 3,818,470 |
| 4 Jan 2023 | CNY | 10.24 | 10.26 | 10.08 | 10.19 | 10.19 | +0.01 (+0.10%) | 4,046,620 |
| 3 Jan 2023 | CNY | 10.1 | 10.42 | 10.08 | 10.18 | 10.18 | 0.0 (0.0%) | 5,875,120 |
| 30 Dec 2022 | CNY | 9.97 | 10.23 | 9.9 | 10.18 | 10.18 | +0.23 (+2.31%) | 6,510,620 |
| 29 Dec 2022 | CNY | 9.88 | 10.07 | 9.68 | 9.95 | 9.95 | +0.03 (+0.30%) | 5,420,170 |
| 28 Dec 2022 | CNY | 9.92 | 10.13 | 9.81 | 9.92 | 9.92 | -0.11 (-1.10%) | 11,594,940 |
| 27 Dec 2022 | CNY | 9.39 | 10.34 | 9.39 | 10.03 | 10.03 | +0.63 (+6.70%) | 14,524,450 |
| 26 Dec 2022 | CNY | 9.39 | 9.48 | 9.29 | 9.4 | 9.4 | +0.09 (+0.97%) | 1,676,200 |
| 23 Dec 2022 | CNY | 9.51 | 9.55 | 9.28 | 9.31 | 9.31 | -0.17 (-1.79%) | 2,153,220 |
| 22 Dec 2022 | CNY | 9.55 | 9.69 | 9.43 | 9.48 | 9.48 | -0.02 (-0.21%) | 2,263,600 |
| 21 Dec 2022 | CNY | 9.43 | 9.61 | 9.38 | 9.5 | 9.5 | +0.13 (+1.39%) | 1,697,410 |
| 20 Dec 2022 | CNY | 9.55 | 9.55 | 9.34 | 9.37 | 9.37 | -0.18 (-1.88%) | 2,401,000 |
| 19 Dec 2022 | CNY | 9.7 | 9.86 | 9.52 | 9.55 | 9.55 | -0.13 (-1.34%) | 2,126,800 |
| 16 Dec 2022 | CNY | 9.68 | 9.71 | 9.55 | 9.68 | 9.68 | -0.02 (-0.21%) | 1,849,800 |
| 15 Dec 2022 | CNY | 9.74 | 9.9 | 9.67 | 9.7 | 9.7 | +0.01 (+0.10%) | 1,906,450 |
| 14 Dec 2022 | CNY | 9.66 | 9.77 | 9.64 | 9.69 | 9.69 | +0.01 (+0.10%) | 956,000 |
| 13 Dec 2022 | CNY | 9.66 | 9.73 | 9.6 | 9.68 | 9.68 | +0.04 (+0.41%) | 1,490,460 |
| 12 Dec 2022 | CNY | 9.71 | 9.78 | 9.61 | 9.64 | 9.64 | -0.08 (-0.82%) | 1,704,360 |
| 9 Dec 2022 | CNY | 9.84 | 9.88 | 9.66 | 9.72 | 9.72 | -0.07 (-0.72%) | 2,821,400 |
| 8 Dec 2022 | CNY | 9.77 | 9.86 | 9.73 | 9.79 | 9.79 | -0.02 (-0.20%) | 2,321,210 |
| 7 Dec 2022 | CNY | 9.79 | 9.97 | 9.75 | 9.81 | 9.81 | -0.06 (-0.61%) | 2,633,090 |
| 6 Dec 2022 | CNY | 9.8 | 10.02 | 9.71 | 9.87 | 9.87 | +0.1 (+1.02%) | 3,748,100 |
| 5 Dec 2022 | CNY | 9.75 | 9.84 | 9.72 | 9.77 | 9.77 | +0.02 (+0.21%) | 2,115,030 |
| 2 Dec 2022 | CNY | 9.73 | 9.77 | 9.61 | 9.75 | 9.75 | +0.04 (+0.41%) | 2,530,110 |
| 1 Dec 2022 | CNY | 9.63 | 9.78 | 9.55 | 9.71 | 9.71 | +0.21 (+2.21%) | 3,189,010 |
