| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 12 | 12.26 | 11.7 | 11.78 | 11.78 | -0.22 (-1.83%) | 21,899,175 |
| 21 Dec 2023 | CNY | 11.8 | 12.14 | 11.67 | 12 | 12 | -0.08 (-0.66%) | 17,142,672 |
| 20 Dec 2023 | CNY | 12.31 | 12.45 | 12.06 | 12.08 | 12.08 | -0.21 (-1.71%) | 18,814,822 |
| 19 Dec 2023 | CNY | 12.39 | 12.67 | 12.1 | 12.29 | 12.29 | -0.43 (-3.38%) | 31,974,846 |
| 18 Dec 2023 | CNY | 11.94 | 12.9 | 11.62 | 12.72 | 12.72 | +0.74 (+6.18%) | 55,397,523 |
| 15 Dec 2023 | CNY | 11.2 | 12.28 | 11.17 | 11.98 | 11.98 | +0.82 (+7.35%) | 57,785,264 |
| 14 Dec 2023 | CNY | 11.15 | 11.25 | 11.12 | 11.16 | 11.16 | +0.05 (+0.45%) | 7,399,372 |
| 13 Dec 2023 | CNY | 11.22 | 11.31 | 11.1 | 11.11 | 11.11 | -0.09 (-0.80%) | 5,706,980 |
| 12 Dec 2023 | CNY | 11.03 | 11.21 | 11.01 | 11.2 | 11.2 | +0.13 (+1.17%) | 7,370,344 |
| 11 Dec 2023 | CNY | 10.87 | 11.1 | 10.74 | 11.07 | 11.07 | +0.21 (+1.93%) | 6,919,864 |
| 8 Dec 2023 | CNY | 11.04 | 11.13 | 10.84 | 10.86 | 10.86 | -0.21 (-1.90%) | 6,902,747 |
| 7 Dec 2023 | CNY | 11.19 | 11.19 | 10.97 | 11.07 | 11.07 | -0.1 (-0.90%) | 6,120,055 |
| 6 Dec 2023 | CNY | 11.16 | 11.28 | 11.09 | 11.17 | 11.17 | -0.01 (-0.09%) | 6,193,569 |
| 5 Dec 2023 | CNY | 11.35 | 11.43 | 11.15 | 11.18 | 11.18 | -0.22 (-1.93%) | 9,168,300 |
| 4 Dec 2023 | CNY | 11.2 | 11.49 | 11.2 | 11.4 | 11.4 | +0.17 (+1.51%) | 10,723,343 |
| 1 Dec 2023 | CNY | 10.99 | 11.28 | 10.9 | 11.23 | 11.23 | +0.24 (+2.18%) | 9,990,831 |
| 30 Nov 2023 | CNY | 10.98 | 11.13 | 10.91 | 10.99 | 10.99 | 0.0 (0.0%) | 6,011,979 |
| 29 Nov 2023 | CNY | 11.24 | 11.24 | 10.96 | 10.99 | 10.99 | -0.23 (-2.05%) | 7,897,921 |
| 28 Nov 2023 | CNY | 11.2 | 11.27 | 11.07 | 11.22 | 11.22 | +0.05 (+0.45%) | 6,652,643 |
| 27 Nov 2023 | CNY | 11.23 | 11.26 | 11 | 11.17 | 11.17 | -0.06 (-0.53%) | 8,876,090 |
| 24 Nov 2023 | CNY | 11.45 | 11.49 | 11.2 | 11.23 | 11.23 | -0.25 (-2.18%) | 10,968,624 |
| 23 Nov 2023 | CNY | 11.28 | 11.56 | 11.24 | 11.48 | 11.48 | +0.15 (+1.32%) | 10,565,868 |
| 22 Nov 2023 | CNY | 11.5 | 11.63 | 11.32 | 11.33 | 11.33 | -0.21 (-1.82%) | 14,635,743 |
| 21 Nov 2023 | CNY | 11.62 | 11.74 | 11.48 | 11.54 | 11.54 | -0.02 (-0.17%) | 11,752,454 |
| 20 Nov 2023 | CNY | 11.47 | 11.58 | 11.37 | 11.56 | 11.56 | +0.14 (+1.23%) | 9,185,824 |
| 17 Nov 2023 | CNY | 11.38 | 11.43 | 11.27 | 11.42 | 11.42 | +0.03 (+0.26%) | 6,899,138 |
| 16 Nov 2023 | CNY | 11.62 | 11.62 | 11.36 | 11.39 | 11.39 | -0.21 (-1.81%) | 8,067,094 |
| 15 Nov 2023 | CNY | 11.59 | 11.69 | 11.49 | 11.6 | 11.6 | +0.11 (+0.96%) | 11,576,795 |
| 14 Nov 2023 | CNY | 11.48 | 11.64 | 11.39 | 11.49 | 11.49 | +0.01 (+0.09%) | 10,794,115 |
| 13 Nov 2023 | CNY | 11.23 | 11.49 | 11.19 | 11.48 | 11.48 | +0.27 (+2.41%) | 11,677,163 |
