| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 10.1 | 10.42 | 10.08 | 10.18 | 10.18 | 0.0 (0.0%) | 5,875,117 |
| 30 Dec 2022 | CNY | 9.97 | 10.23 | 9.9 | 10.18 | 10.18 | +0.23 (+2.31%) | 6,510,617 |
| 29 Dec 2022 | CNY | 9.88 | 10.07 | 9.68 | 9.95 | 9.95 | +0.03 (+0.30%) | 5,420,168 |
| 28 Dec 2022 | CNY | 9.92 | 10.13 | 9.81 | 9.92 | 9.92 | -0.11 (-1.10%) | 11,594,943 |
| 27 Dec 2022 | CNY | 9.39 | 10.34 | 9.39 | 10.03 | 10.03 | +0.63 (+6.70%) | 14,524,446 |
| 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%) | 2,263,598 |
| 21 Dec 2022 | CNY | 9.43 | 9.61 | 9.38 | 9.5 | 9.5 | +0.13 (+1.39%) | 1,697,414 |
| 20 Dec 2022 | CNY | 9.55 | 9.55 | 9.34 | 9.37 | 9.37 | -0.18 (-1.88%) | 2,400,999 |
| 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%) | 1,849,802 |
| 15 Dec 2022 | CNY | 9.74 | 9.9 | 9.67 | 9.7 | 9.7 | +0.01 (+0.10%) | 1,906,451 |
| 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%) | 1,490,464 |
| 12 Dec 2022 | CNY | 9.71 | 9.78 | 9.61 | 9.64 | 9.64 | -0.08 (-0.82%) | 1,704,364 |
| 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%) | 2,321,212 |
| 7 Dec 2022 | CNY | 9.79 | 9.97 | 9.75 | 9.81 | 9.81 | -0.06 (-0.61%) | 2,633,089 |
| 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%) | 2,115,031 |
| 2 Dec 2022 | CNY | 9.73 | 9.77 | 9.61 | 9.75 | 9.75 | +0.04 (+0.41%) | 2,530,112 |
| 1 Dec 2022 | CNY | 9.63 | 9.78 | 9.55 | 9.71 | 9.71 | +0.21 (+2.21%) | 3,189,007 |
| 30 Nov 2022 | CNY | 9.42 | 9.53 | 9.35 | 9.5 | 9.5 | +0.07 (+0.74%) | 1,752,058 |
| 29 Nov 2022 | CNY | 9.5 | 9.5 | 9.32 | 9.43 | 9.43 | +0.11 (+1.18%) | 1,832,662 |
| 28 Nov 2022 | CNY | 9.28 | 9.35 | 9.2 | 9.32 | 9.32 | +0.03 (+0.32%) | 1,618,860 |
| 25 Nov 2022 | CNY | 9.24 | 9.33 | 9.21 | 9.29 | 9.29 | +0.06 (+0.65%) | 1,066,080 |
| 24 Nov 2022 | CNY | 9.2 | 9.28 | 9.19 | 9.23 | 9.23 | +0.01 (+0.11%) | 1,191,412 |
| 23 Nov 2022 | CNY | 9.3 | 9.4 | 9.18 | 9.22 | 9.22 | -0.09 (-0.97%) | 1,744,300 |
| 22 Nov 2022 | CNY | 9.32 | 9.44 | 9.28 | 9.31 | 9.31 | -0.04 (-0.43%) | 1,814,849 |
