| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 10.64 | 10.87 | 10.64 | 10.78 | 10.78 | +0.14 (+1.32%) | 3,711,340 |
| 26 Dec 2023 | CNY | 10.81 | 10.87 | 10.55 | 10.64 | 10.64 | -0.2 (-1.85%) | 5,866,001 |
| 25 Dec 2023 | CNY | 11.32 | 11.35 | 10.79 | 10.84 | 10.84 | -0.52 (-4.58%) | 9,353,360 |
| 22 Dec 2023 | CNY | 11.62 | 11.64 | 11.31 | 11.36 | 11.36 | -0.27 (-2.32%) | 7,103,171 |
| 21 Dec 2023 | CNY | 11.37 | 11.68 | 11.35 | 11.63 | 11.63 | +0.15 (+1.31%) | 6,767,472 |
| 20 Dec 2023 | CNY | 11.78 | 11.88 | 11.46 | 11.48 | 11.48 | -0.29 (-2.46%) | 6,776,630 |
| 19 Dec 2023 | CNY | 12.01 | 12.13 | 11.65 | 11.77 | 11.77 | -0.26 (-2.16%) | 10,330,891 |
| 18 Dec 2023 | CNY | 12.23 | 12.54 | 12 | 12.03 | 12.03 | -0.23 (-1.88%) | 13,236,780 |
| 15 Dec 2023 | CNY | 12.39 | 12.58 | 12.17 | 12.26 | 12.26 | -0.11 (-0.89%) | 19,379,635 |
| 14 Dec 2023 | CNY | 11.75 | 12.84 | 11.75 | 12.37 | 12.37 | +0.69 (+5.91%) | 30,160,946 |
| 13 Dec 2023 | CNY | 11.73 | 11.88 | 11.61 | 11.68 | 11.68 | -0.23 (-1.93%) | 12,959,140 |
| 12 Dec 2023 | CNY | 11.79 | 12.06 | 11.5 | 11.91 | 11.91 | +0.38 (+3.30%) | 22,207,480 |
| 11 Dec 2023 | CNY | 11.48 | 11.58 | 11.19 | 11.53 | 11.53 | +0.03 (+0.26%) | 6,932,640 |
| 8 Dec 2023 | CNY | 11.59 | 11.65 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 9,919,461 |
| 7 Dec 2023 | CNY | 11.47 | 11.74 | 11.36 | 11.6 | 11.6 | +0.12 (+1.05%) | 9,636,436 |
| 6 Dec 2023 | CNY | 11.19 | 11.52 | 11.19 | 11.48 | 11.48 | +0.28 (+2.50%) | 6,048,981 |
| 5 Dec 2023 | CNY | 11.4 | 11.44 | 11.2 | 11.2 | 11.2 | -0.23 (-2.01%) | 4,962,021 |
| 4 Dec 2023 | CNY | 11.63 | 11.64 | 11.36 | 11.43 | 11.43 | -0.18 (-1.55%) | 5,518,801 |
| 1 Dec 2023 | CNY | 11.54 | 11.68 | 11.42 | 11.61 | 11.61 | +0.09 (+0.78%) | 5,656,820 |
| 30 Nov 2023 | CNY | 11.48 | 11.59 | 11.4 | 11.52 | 11.52 | +0.04 (+0.35%) | 5,380,180 |
| 29 Nov 2023 | CNY | 11.62 | 11.65 | 11.45 | 11.48 | 11.48 | -0.14 (-1.20%) | 7,694,700 |
| 28 Nov 2023 | CNY | 11.71 | 11.75 | 11.56 | 11.62 | 11.62 | -0.07 (-0.60%) | 7,857,163 |
| 27 Nov 2023 | CNY | 11.78 | 11.93 | 11.65 | 11.69 | 11.69 | -0.29 (-2.42%) | 12,107,266 |
| 24 Nov 2023 | CNY | 12.38 | 12.47 | 11.97 | 11.98 | 11.98 | -0.37 (-3.00%) | 14,963,940 |
| 23 Nov 2023 | CNY | 12.05 | 12.5 | 11.87 | 12.35 | 12.35 | -0.14 (-1.12%) | 23,144,018 |
| 22 Nov 2023 | CNY | 11.99 | 12.92 | 11.99 | 12.49 | 12.49 | +0.65 (+5.49%) | 34,996,184 |
| 21 Nov 2023 | CNY | 11.64 | 12.08 | 11.63 | 11.84 | 11.84 | +0.24 (+2.07%) | 17,710,332 |
| 20 Nov 2023 | CNY | 11.62 | 11.78 | 11.56 | 11.6 | 11.6 | -0.03 (-0.26%) | 6,039,520 |
| 17 Nov 2023 | CNY | 11.65 | 11.65 | 11.46 | 11.63 | 11.63 | -0.01 (-0.09%) | 5,236,308 |
| 16 Nov 2023 | CNY | 11.59 | 11.71 | 11.41 | 11.64 | 11.64 | +0.07 (+0.61%) | 7,263,228 |
