| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 14.39 | 15.32 | 14.3 | 15.1 | 15.1 | +0.6 (+4.14%) | 4,806,542 |
| 4 Jan 2023 | CNY | 13.83 | 14.55 | 13.66 | 14.5 | 14.5 | +0.87 (+6.38%) | 6,102,388 |
| 3 Jan 2023 | CNY | 13.45 | 13.76 | 13.3 | 13.63 | 13.63 | +0.35 (+2.64%) | 2,507,080 |
| 30 Dec 2022 | CNY | 13.23 | 13.55 | 13.1 | 13.28 | 13.28 | -0.05 (-0.38%) | 1,833,287 |
| 29 Dec 2022 | CNY | 12.76 | 13.58 | 12.63 | 13.33 | 13.33 | +0.57 (+4.47%) | 4,667,873 |
| 28 Dec 2022 | CNY | 12.7 | 13.01 | 12.6 | 12.76 | 12.76 | +0.06 (+0.47%) | 2,361,597 |
| 27 Dec 2022 | CNY | 12.6 | 12.87 | 12.26 | 12.7 | 12.7 | +0.32 (+2.58%) | 2,040,214 |
| 26 Dec 2022 | CNY | 12.76 | 13.01 | 12.31 | 12.38 | 12.38 | -0.47 (-3.66%) | 2,845,348 |
| 23 Dec 2022 | CNY | 12.58 | 13.1 | 12.41 | 12.85 | 12.85 | +0.36 (+2.88%) | 2,216,425 |
| 22 Dec 2022 | CNY | 12.58 | 12.88 | 12.43 | 12.49 | 12.49 | -0.13 (-1.03%) | 1,644,414 |
| 21 Dec 2022 | CNY | 12.71 | 12.72 | 12.46 | 12.62 | 12.62 | 0.0 (0.0%) | 835,382 |
| 20 Dec 2022 | CNY | 12.95 | 12.95 | 12.57 | 12.62 | 12.62 | -0.14 (-1.10%) | 1,542,173 |
| 19 Dec 2022 | CNY | 13.62 | 13.62 | 12.68 | 12.76 | 12.76 | -0.7 (-5.20%) | 3,382,036 |
| 16 Dec 2022 | CNY | 13.76 | 13.76 | 13.45 | 13.46 | 13.46 | -0.24 (-1.75%) | 1,620,424 |
| 15 Dec 2022 | CNY | 13.84 | 13.97 | 13.63 | 13.7 | 13.7 | -0.13 (-0.94%) | 1,891,946 |
| 14 Dec 2022 | CNY | 13.57 | 14.22 | 13.22 | 13.83 | 13.83 | +0.4 (+2.98%) | 5,857,864 |
| 13 Dec 2022 | CNY | 13.7 | 13.75 | 13.32 | 13.43 | 13.43 | -0.37 (-2.68%) | 2,997,121 |
| 12 Dec 2022 | CNY | 13.83 | 14.06 | 13.59 | 13.8 | 13.8 | +0.08 (+0.58%) | 2,049,206 |
| 9 Dec 2022 | CNY | 13.94 | 14.12 | 13.69 | 13.72 | 13.72 | -0.14 (-1.01%) | 2,330,904 |
| 8 Dec 2022 | CNY | 14 | 14.2 | 13.64 | 13.86 | 13.86 | -0.14 (-1.00%) | 2,741,121 |
| 7 Dec 2022 | CNY | 13.72 | 14.39 | 13.57 | 14 | 14 | +0.23 (+1.67%) | 3,737,779 |
| 6 Dec 2022 | CNY | 14.06 | 14.15 | 13.63 | 13.77 | 13.77 | -0.24 (-1.71%) | 4,203,596 |
| 5 Dec 2022 | CNY | 15.3 | 15.59 | 14.01 | 14.01 | 14.01 | -1.45 (-9.38%) | 10,943,959 |
| 2 Dec 2022 | CNY | 14.17 | 15.6 | 14.17 | 15.46 | 15.46 | +1.16 (+8.11%) | 7,177,126 |
| 1 Dec 2022 | CNY | 14 | 14.5 | 13.94 | 14.3 | 14.3 | +0.39 (+2.80%) | 5,884,214 |
| 30 Nov 2022 | CNY | 14.83 | 14.84 | 13.71 | 13.91 | 13.91 | -0.74 (-5.05%) | 6,705,400 |
| 29 Nov 2022 | CNY | 14.69 | 15.12 | 14.55 | 14.65 | 14.65 | +0.24 (+1.67%) | 4,879,079 |
| 28 Nov 2022 | CNY | 15.02 | 15.05 | 14.23 | 14.41 | 14.41 | -0.57 (-3.81%) | 7,349,080 |
| 25 Nov 2022 | CNY | 15.23 | 15.23 | 14.62 | 14.98 | 14.98 | +0.04 (+0.27%) | 5,136,064 |
| 24 Nov 2022 | CNY | 15.13 | 15.5 | 14.85 | 14.94 | 14.94 | -0.09 (-0.60%) | 3,863,856 |
