| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 10.27 | 10.58 | 10.11 | 10.41 | 10.41 | +0.25 (+2.46%) | 5,092,074 |
| 4 Jan 2023 | CNY | 10.73 | 10.99 | 10.09 | 10.16 | 10.16 | -0.34 (-3.24%) | 9,124,571 |
| 3 Jan 2023 | CNY | 9.49 | 10.75 | 9.45 | 10.5 | 10.5 | +1.03 (+10.88%) | 8,195,671 |
| 30 Dec 2022 | CNY | 9.64 | 9.64 | 9.45 | 9.47 | 9.47 | -0.12 (-1.25%) | 1,529,934 |
| 29 Dec 2022 | CNY | 9.52 | 9.69 | 9.46 | 9.59 | 9.59 | -0.01 (-0.10%) | 2,196,229 |
| 28 Dec 2022 | CNY | 9.59 | 9.73 | 9.55 | 9.6 | 9.6 | 0.0 (0.0%) | 1,461,924 |
| 27 Dec 2022 | CNY | 9.65 | 9.66 | 9.46 | 9.6 | 9.6 | -0.06 (-0.62%) | 1,506,873 |
| 26 Dec 2022 | CNY | 9.79 | 9.88 | 9.58 | 9.66 | 9.66 | -0.14 (-1.43%) | 1,930,828 |
| 23 Dec 2022 | CNY | 9.55 | 9.82 | 9.55 | 9.8 | 9.8 | +0.1 (+1.03%) | 1,866,880 |
| 22 Dec 2022 | CNY | 9.77 | 9.93 | 9.65 | 9.7 | 9.7 | -0.11 (-1.12%) | 1,384,640 |
| 21 Dec 2022 | CNY | 9.9 | 10.07 | 9.74 | 9.81 | 9.81 | -0.2 (-2.00%) | 2,029,286 |
| 20 Dec 2022 | CNY | 10.07 | 10.17 | 9.85 | 10.01 | 10.01 | -0.11 (-1.09%) | 2,017,377 |
| 19 Dec 2022 | CNY | 10.56 | 10.63 | 10.06 | 10.12 | 10.12 | -0.44 (-4.17%) | 3,375,884 |
| 16 Dec 2022 | CNY | 10.66 | 10.9 | 10.55 | 10.56 | 10.56 | -0.2 (-1.86%) | 2,502,372 |
| 15 Dec 2022 | CNY | 10.72 | 11.04 | 10.7 | 10.76 | 10.76 | +0.06 (+0.56%) | 2,661,825 |
| 14 Dec 2022 | CNY | 11.12 | 11.31 | 10.7 | 10.7 | 10.7 | -0.52 (-4.63%) | 4,551,830 |
| 13 Dec 2022 | CNY | 11.11 | 11.35 | 10.87 | 11.22 | 11.22 | +0.03 (+0.27%) | 6,339,672 |
| 12 Dec 2022 | CNY | 11.1 | 11.56 | 11.04 | 11.19 | 11.19 | +0.36 (+3.32%) | 8,530,375 |
| 9 Dec 2022 | CNY | 10.65 | 10.96 | 10.37 | 10.83 | 10.83 | +0.39 (+3.74%) | 6,272,764 |
| 8 Dec 2022 | CNY | 10.48 | 10.66 | 10.43 | 10.44 | 10.44 | -0.11 (-1.04%) | 2,663,221 |
| 7 Dec 2022 | CNY | 10.45 | 10.64 | 10.28 | 10.55 | 10.55 | +0.17 (+1.64%) | 3,671,709 |
| 6 Dec 2022 | CNY | 10.76 | 10.76 | 10.3 | 10.38 | 10.38 | -0.29 (-2.72%) | 4,568,947 |
| 5 Dec 2022 | CNY | 10.98 | 11.18 | 10.57 | 10.67 | 10.67 | -0.39 (-3.53%) | 4,520,761 |
| 2 Dec 2022 | CNY | 10.76 | 11.15 | 10.76 | 11.06 | 11.06 | +0.26 (+2.41%) | 3,532,291 |
| 1 Dec 2022 | CNY | 11.06 | 11.13 | 10.79 | 10.8 | 10.8 | -0.11 (-1.01%) | 2,829,356 |
| 30 Nov 2022 | CNY | 11.09 | 11.26 | 10.88 | 10.91 | 10.91 | -0.24 (-2.15%) | 3,382,992 |
| 29 Nov 2022 | CNY | 11.06 | 11.53 | 11.06 | 11.15 | 11.15 | +0.05 (+0.45%) | 3,473,380 |
| 28 Nov 2022 | CNY | 11.17 | 11.5 | 11.06 | 11.1 | 11.1 | -0.07 (-0.63%) | 1,757,169 |
| 25 Nov 2022 | CNY | 11.38 | 11.5 | 11.17 | 11.17 | 11.17 | -0.33 (-2.87%) | 2,375,989 |
| 24 Nov 2022 | CNY | 11.5 | 11.67 | 11.42 | 11.5 | 11.5 | 0.0 (0.0%) | 1,691,285 |
