| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 10.68 | 11.4 | 10.61 | 11.25 | 11.25 | +0.54 (+5.04%) | 2,668,746 |
| 29 Dec 2022 | CNY | 10.66 | 10.73 | 10.63 | 10.71 | 10.71 | +0.05 (+0.47%) | 633,608 |
| 28 Dec 2022 | CNY | 10.74 | 10.74 | 10.65 | 10.66 | 10.66 | -0.07 (-0.65%) | 267,337 |
| 27 Dec 2022 | CNY | 10.66 | 10.73 | 10.51 | 10.73 | 10.73 | +0.13 (+1.23%) | 737,326 |
| 26 Dec 2022 | CNY | 10.79 | 10.8 | 10.54 | 10.6 | 10.6 | -0.18 (-1.67%) | 1,224,388 |
| 23 Dec 2022 | CNY | 10.8 | 10.84 | 10.74 | 10.78 | 10.78 | 0.0 (0.0%) | 317,424 |
| 22 Dec 2022 | CNY | 10.93 | 11.02 | 10.78 | 10.78 | 10.78 | -0.16 (-1.46%) | 443,492 |
| 21 Dec 2022 | CNY | 11.08 | 11.13 | 10.93 | 10.94 | 10.94 | -0.21 (-1.88%) | 598,757 |
| 20 Dec 2022 | CNY | 10.83 | 11.16 | 10.83 | 11.15 | 11.15 | +0.26 (+2.39%) | 1,083,045 |
| 19 Dec 2022 | CNY | 11.18 | 11.18 | 10.84 | 10.89 | 10.89 | -0.21 (-1.89%) | 859,419 |
| 16 Dec 2022 | CNY | 11.21 | 11.25 | 11.03 | 11.1 | 11.1 | -0.13 (-1.16%) | 976,891 |
| 15 Dec 2022 | CNY | 11.16 | 11.28 | 11.13 | 11.23 | 11.23 | +0.03 (+0.27%) | 922,536 |
| 14 Dec 2022 | CNY | 11.6 | 11.61 | 11.15 | 11.2 | 11.2 | -0.36 (-3.11%) | 2,234,758 |
| 13 Dec 2022 | CNY | 11.75 | 11.78 | 11.5 | 11.56 | 11.56 | -0.2 (-1.70%) | 1,599,820 |
| 12 Dec 2022 | CNY | 11.55 | 11.83 | 11.55 | 11.76 | 11.76 | +0.23 (+1.99%) | 2,472,546 |
| 9 Dec 2022 | CNY | 11.57 | 11.68 | 11.51 | 11.53 | 11.53 | -0.05 (-0.43%) | 1,542,708 |
| 8 Dec 2022 | CNY | 11.65 | 11.72 | 11.56 | 11.58 | 11.58 | -0.03 (-0.26%) | 1,254,722 |
| 7 Dec 2022 | CNY | 11.71 | 11.87 | 11.55 | 11.61 | 11.61 | -0.17 (-1.44%) | 2,427,886 |
| 6 Dec 2022 | CNY | 11.98 | 12.13 | 11.61 | 11.78 | 11.78 | -0.3 (-2.48%) | 2,548,776 |
| 5 Dec 2022 | CNY | 11.93 | 12.16 | 11.93 | 12.08 | 12.08 | +0.12 (+1.00%) | 2,255,644 |
| 2 Dec 2022 | CNY | 11.84 | 12.06 | 11.84 | 11.96 | 11.96 | +0.1 (+0.84%) | 955,096 |
| 1 Dec 2022 | CNY | 11.89 | 12.07 | 11.82 | 11.86 | 11.86 | +0.05 (+0.42%) | 1,390,398 |
| 30 Nov 2022 | CNY | 11.85 | 11.96 | 11.76 | 11.81 | 11.81 | -0.04 (-0.34%) | 997,446 |
| 29 Nov 2022 | CNY | 11.8 | 11.94 | 11.7 | 11.85 | 11.85 | +0.16 (+1.37%) | 1,371,912 |
| 28 Nov 2022 | CNY | 11.8 | 11.86 | 11.58 | 11.69 | 11.69 | -0.21 (-1.76%) | 1,789,795 |
| 25 Nov 2022 | CNY | 12.05 | 12.05 | 11.78 | 11.9 | 11.9 | -0.09 (-0.75%) | 1,913,283 |
| 24 Nov 2022 | CNY | 12.14 | 12.36 | 11.89 | 11.99 | 11.99 | -0.19 (-1.56%) | 2,702,738 |
| 23 Nov 2022 | CNY | 12.85 | 12.88 | 12.05 | 12.18 | 12.18 | -0.51 (-4.02%) | 3,979,447 |
| 22 Nov 2022 | CNY | 12.7 | 13.27 | 12.6 | 12.69 | 12.69 | +0.02 (+0.16%) | 4,620,370 |
| 21 Nov 2022 | CNY | 12.21 | 12.7 | 12.09 | 12.67 | 12.67 | +0.41 (+3.34%) | 3,574,392 |
