| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 13.84 | 14.2 | 13.63 | 14.08 | 14.08 | +0.36 (+2.62%) | 14,458,663 |
| 3 Jan 2023 | CNY | 12.66 | 13.78 | 12.31 | 13.72 | 13.72 | +1.21 (+9.67%) | 16,320,216 |
| 30 Dec 2022 | CNY | 12.42 | 13.04 | 12.42 | 12.51 | 12.51 | 0.0 (0.0%) | 6,437,896 |
| 29 Dec 2022 | CNY | 12.4 | 13.11 | 12.31 | 12.51 | 12.51 | +0.14 (+1.13%) | 8,994,888 |
| 28 Dec 2022 | CNY | 12.77 | 12.78 | 12.2 | 12.37 | 12.37 | -0.38 (-2.98%) | 6,741,827 |
| 27 Dec 2022 | CNY | 13.25 | 13.32 | 12.7 | 12.75 | 12.75 | -0.48 (-3.63%) | 6,190,215 |
| 26 Dec 2022 | CNY | 13.37 | 13.46 | 13.09 | 13.23 | 13.23 | -0.08 (-0.60%) | 8,501,668 |
| 23 Dec 2022 | CNY | 12.05 | 13.86 | 11.9 | 13.31 | 13.31 | +1.26 (+10.46%) | 17,693,663 |
| 22 Dec 2022 | CNY | 12.38 | 12.38 | 12.02 | 12.05 | 12.05 | -0.19 (-1.55%) | 5,117,863 |
| 21 Dec 2022 | CNY | 12.4 | 12.56 | 12.01 | 12.24 | 12.24 | -0.16 (-1.29%) | 6,752,307 |
| 20 Dec 2022 | CNY | 13.42 | 13.79 | 12.38 | 12.4 | 12.4 | -0.72 (-5.49%) | 11,606,734 |
| 19 Dec 2022 | CNY | 13.67 | 13.79 | 13.04 | 13.12 | 13.12 | -0.69 (-5.00%) | 7,800,001 |
| 16 Dec 2022 | CNY | 14.16 | 14.39 | 13.63 | 13.81 | 13.81 | -0.58 (-4.03%) | 12,991,261 |
| 15 Dec 2022 | CNY | 12.6 | 14.55 | 12.54 | 14.39 | 14.39 | +1.74 (+13.75%) | 21,245,595 |
| 14 Dec 2022 | CNY | 12.82 | 12.98 | 12.54 | 12.65 | 12.65 | -0.09 (-0.71%) | 3,921,622 |
| 13 Dec 2022 | CNY | 13.24 | 13.26 | 12.72 | 12.74 | 12.74 | -0.49 (-3.70%) | 4,988,591 |
| 12 Dec 2022 | CNY | 12.99 | 13.33 | 12.92 | 13.23 | 13.23 | +0.24 (+1.85%) | 5,183,631 |
| 9 Dec 2022 | CNY | 13.14 | 13.25 | 12.93 | 12.99 | 12.99 | -0.22 (-1.67%) | 6,263,858 |
| 8 Dec 2022 | CNY | 13.46 | 13.51 | 13.15 | 13.21 | 13.21 | -0.28 (-2.08%) | 3,888,023 |
| 7 Dec 2022 | CNY | 13.74 | 13.74 | 13.43 | 13.49 | 13.49 | -0.2 (-1.46%) | 4,395,444 |
| 6 Dec 2022 | CNY | 14 | 14.09 | 13.62 | 13.69 | 13.69 | -0.34 (-2.42%) | 5,764,968 |
| 5 Dec 2022 | CNY | 13.91 | 14.25 | 13.79 | 14.03 | 14.03 | +0.24 (+1.74%) | 8,329,122 |
| 2 Dec 2022 | CNY | 12.8 | 14.15 | 12.78 | 13.79 | 13.79 | +0.83 (+6.40%) | 14,127,134 |
| 1 Dec 2022 | CNY | 12.68 | 13.03 | 12.67 | 12.96 | 12.96 | +0.39 (+3.10%) | 6,018,038 |
| 30 Nov 2022 | CNY | 12.85 | 12.9 | 12.54 | 12.57 | 12.57 | -0.26 (-2.03%) | 4,708,151 |
| 29 Nov 2022 | CNY | 12.57 | 12.89 | 12.5 | 12.83 | 12.83 | +0.33 (+2.64%) | 4,257,081 |
| 28 Nov 2022 | CNY | 12.68 | 12.82 | 12.36 | 12.5 | 12.5 | -0.33 (-2.57%) | 4,633,283 |
| 25 Nov 2022 | CNY | 13 | 13.14 | 12.79 | 12.83 | 12.83 | -0.22 (-1.69%) | 4,762,465 |
| 24 Nov 2022 | CNY | 13.24 | 13.38 | 13.03 | 13.05 | 13.05 | -0.19 (-1.44%) | 4,457,094 |
| 23 Nov 2022 | CNY | 13.72 | 13.82 | 12.98 | 13.24 | 13.24 | -0.41 (-3.00%) | 8,107,459 |
