| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 11.22 | 11.24 | 10.89 | 10.9 | 10.9 | -0.26 (-2.33%) | 6,638,451 |
| 25 Dec 2023 | CNY | 11.67 | 11.67 | 11.05 | 11.16 | 11.16 | -0.51 (-4.37%) | 10,771,600 |
| 22 Dec 2023 | CNY | 12.42 | 12.42 | 11.61 | 11.67 | 11.67 | -0.72 (-5.81%) | 17,437,684 |
| 21 Dec 2023 | CNY | 12.33 | 12.49 | 12.1 | 12.39 | 12.39 | 0.0 (0.0%) | 11,637,808 |
| 20 Dec 2023 | CNY | 12.59 | 12.92 | 12.38 | 12.39 | 12.39 | -0.13 (-1.04%) | 12,927,024 |
| 19 Dec 2023 | CNY | 12.68 | 13 | 12.41 | 12.52 | 12.52 | -0.28 (-2.19%) | 14,971,553 |
| 18 Dec 2023 | CNY | 13 | 13.19 | 12.6 | 12.8 | 12.8 | -0.33 (-2.51%) | 14,378,777 |
| 15 Dec 2023 | CNY | 13.3 | 13.3 | 12.94 | 13.13 | 13.13 | -0.16 (-1.20%) | 16,414,155 |
| 14 Dec 2023 | CNY | 13.15 | 13.56 | 12.92 | 13.29 | 13.29 | +0.15 (+1.14%) | 27,914,122 |
| 13 Dec 2023 | CNY | 13.18 | 13.43 | 13.1 | 13.14 | 13.14 | -0.28 (-2.09%) | 26,237,849 |
| 12 Dec 2023 | CNY | 13.28 | 13.88 | 12.98 | 13.42 | 13.42 | +0.53 (+4.11%) | 46,144,612 |
| 11 Dec 2023 | CNY | 12.19 | 13.59 | 12.18 | 12.89 | 12.89 | +0.54 (+4.37%) | 42,074,438 |
| 8 Dec 2023 | CNY | 12.7 | 12.87 | 12.32 | 12.35 | 12.35 | -0.66 (-5.07%) | 27,249,341 |
| 7 Dec 2023 | CNY | 12.5 | 13.6 | 12.37 | 13.01 | 13.01 | +0.37 (+2.93%) | 41,212,704 |
| 6 Dec 2023 | CNY | 12.51 | 13.12 | 12.5 | 12.64 | 12.64 | -0.06 (-0.47%) | 29,701,709 |
| 5 Dec 2023 | CNY | 12.61 | 13.36 | 12.52 | 12.7 | 12.7 | -0.15 (-1.17%) | 43,411,468 |
| 4 Dec 2023 | CNY | 12.96 | 13.5 | 12.5 | 12.85 | 12.85 | +0.2 (+1.58%) | 52,968,638 |
| 1 Dec 2023 | CNY | 11.55 | 12.65 | 11.43 | 12.65 | 12.65 | +1.15 (+10.00%) | 23,940,344 |
| 30 Nov 2023 | CNY | 11.48 | 11.63 | 11.41 | 11.5 | 11.5 | -0.03 (-0.26%) | 3,651,705 |
| 29 Nov 2023 | CNY | 11.57 | 11.71 | 11.52 | 11.53 | 11.53 | -0.13 (-1.11%) | 3,364,731 |
| 28 Nov 2023 | CNY | 11.64 | 11.67 | 11.5 | 11.66 | 11.66 | +0.06 (+0.52%) | 2,953,897 |
| 27 Nov 2023 | CNY | 11.49 | 11.66 | 11.49 | 11.6 | 11.6 | -0.02 (-0.17%) | 3,784,763 |
| 24 Nov 2023 | CNY | 11.75 | 11.8 | 11.59 | 11.62 | 11.62 | -0.06 (-0.51%) | 4,274,000 |
| 23 Nov 2023 | CNY | 11.56 | 11.72 | 11.56 | 11.68 | 11.68 | +0.07 (+0.60%) | 3,993,100 |
| 22 Nov 2023 | CNY | 11.66 | 11.79 | 11.61 | 11.61 | 11.61 | -0.11 (-0.94%) | 4,389,497 |
| 21 Nov 2023 | CNY | 11.8 | 11.93 | 11.67 | 11.72 | 11.72 | -0.06 (-0.51%) | 5,827,436 |
| 20 Nov 2023 | CNY | 11.9 | 11.9 | 11.68 | 11.78 | 11.78 | +0.02 (+0.17%) | 5,270,531 |
| 17 Nov 2023 | CNY | 11.65 | 11.77 | 11.58 | 11.76 | 11.76 | +0.1 (+0.86%) | 5,247,945 |
| 16 Nov 2023 | CNY | 11.69 | 11.81 | 11.62 | 11.66 | 11.66 | -0.09 (-0.77%) | 5,060,200 |
| 15 Nov 2023 | CNY | 11.68 | 11.77 | 11.65 | 11.75 | 11.75 | +0.1 (+0.86%) | 5,499,998 |
