| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 11.27 | 12.08 | 11.26 | 11.5 | 11.5 | +0.25 (+2.22%) | 5,810,431 |
| 5 Jan 2023 | CNY | 11.35 | 11.42 | 11.11 | 11.25 | 11.25 | -0.25 (-2.17%) | 4,232,666 |
| 4 Jan 2023 | CNY | 10.96 | 11.81 | 10.92 | 11.5 | 11.5 | +0.54 (+4.93%) | 4,212,725 |
| 3 Jan 2023 | CNY | 10.75 | 11.08 | 10.52 | 10.96 | 10.96 | +0.42 (+3.98%) | 2,091,600 |
| 30 Dec 2022 | CNY | 10.58 | 10.73 | 10.39 | 10.54 | 10.54 | -0.06 (-0.57%) | 1,762,227 |
| 29 Dec 2022 | CNY | 10.27 | 10.75 | 10.27 | 10.6 | 10.6 | +0.26 (+2.51%) | 2,482,127 |
| 28 Dec 2022 | CNY | 10.49 | 10.5 | 10.2 | 10.34 | 10.34 | -0.1 (-0.96%) | 1,536,059 |
| 27 Dec 2022 | CNY | 10.45 | 10.5 | 10.09 | 10.44 | 10.44 | -0.03 (-0.29%) | 1,751,312 |
| 26 Dec 2022 | CNY | 10.82 | 10.92 | 10.44 | 10.47 | 10.47 | -0.43 (-3.94%) | 2,537,165 |
| 23 Dec 2022 | CNY | 10.83 | 10.94 | 10.73 | 10.9 | 10.9 | +0.1 (+0.93%) | 1,300,091 |
| 22 Dec 2022 | CNY | 11.1 | 11.45 | 10.8 | 10.8 | 10.8 | -0.34 (-3.05%) | 2,241,767 |
| 21 Dec 2022 | CNY | 11.01 | 11.3 | 11.01 | 11.14 | 11.14 | -0.06 (-0.54%) | 1,638,481 |
| 20 Dec 2022 | CNY | 11.05 | 11.37 | 10.94 | 11.2 | 11.2 | 0.0 (0.0%) | 3,046,609 |
| 19 Dec 2022 | CNY | 11.86 | 12.07 | 11.1 | 11.2 | 11.2 | -0.67 (-5.64%) | 4,445,041 |
| 16 Dec 2022 | CNY | 11.73 | 12.11 | 11.61 | 11.87 | 11.87 | +0.14 (+1.19%) | 3,161,738 |
| 15 Dec 2022 | CNY | 11.9 | 11.96 | 11.66 | 11.73 | 11.73 | -0.05 (-0.42%) | 1,623,028 |
| 14 Dec 2022 | CNY | 12.23 | 12.23 | 11.78 | 11.78 | 11.78 | -0.39 (-3.20%) | 2,262,810 |
| 13 Dec 2022 | CNY | 12.08 | 12.2 | 11.76 | 12.17 | 12.17 | +0.08 (+0.66%) | 2,933,581 |
| 12 Dec 2022 | CNY | 11.99 | 12.17 | 11.71 | 12.09 | 12.09 | +0.25 (+2.11%) | 3,203,723 |
| 9 Dec 2022 | CNY | 11.96 | 12.06 | 11.73 | 11.84 | 11.84 | -0.13 (-1.09%) | 2,581,227 |
| 8 Dec 2022 | CNY | 12.1 | 12.25 | 11.89 | 11.97 | 11.97 | -0.12 (-0.99%) | 1,998,260 |
| 7 Dec 2022 | CNY | 11.91 | 12.17 | 11.62 | 12.09 | 12.09 | +0.11 (+0.92%) | 2,712,090 |
| 6 Dec 2022 | CNY | 12.2 | 12.42 | 11.95 | 11.98 | 11.98 | -0.31 (-2.52%) | 2,889,364 |
| 5 Dec 2022 | CNY | 12.52 | 12.55 | 12.16 | 12.29 | 12.29 | -0.15 (-1.21%) | 2,794,095 |
| 2 Dec 2022 | CNY | 12.34 | 12.63 | 12.32 | 12.44 | 12.44 | +0.1 (+0.81%) | 3,232,652 |
| 1 Dec 2022 | CNY | 12.81 | 12.81 | 12.3 | 12.34 | 12.34 | -0.22 (-1.75%) | 5,166,048 |
| 30 Nov 2022 | CNY | 12.78 | 12.86 | 12.34 | 12.56 | 12.56 | -0.02 (-0.16%) | 4,778,157 |
| 29 Nov 2022 | CNY | 12.3 | 12.75 | 12.18 | 12.58 | 12.58 | +0.32 (+2.61%) | 7,448,607 |
| 28 Nov 2022 | CNY | 12 | 12.77 | 11.55 | 12.26 | 12.26 | +0.63 (+5.42%) | 8,294,864 |
| 25 Nov 2022 | CNY | 11.19 | 11.95 | 11.02 | 11.63 | 11.63 | +0.4 (+3.56%) | 3,753,811 |
