| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 11.09 | 11.1 | 10.89 | 11 | 11 | -0.1 (-0.90%) | 2,729,801 |
| 25 Dec 2023 | CNY | 11 | 11.15 | 10.95 | 11.1 | 11.1 | +0.06 (+0.54%) | 3,419,601 |
| 22 Dec 2023 | CNY | 11.25 | 11.29 | 10.95 | 11.04 | 11.04 | -0.18 (-1.60%) | 2,720,101 |
| 21 Dec 2023 | CNY | 11.34 | 11.34 | 11.08 | 11.22 | 11.22 | -0.07 (-0.62%) | 1,894,919 |
| 20 Dec 2023 | CNY | 11.49 | 11.49 | 11.24 | 11.29 | 11.29 | -0.1 (-0.88%) | 1,049,119 |
| 19 Dec 2023 | CNY | 11.38 | 11.44 | 11.17 | 11.39 | 11.39 | +0.01 (+0.09%) | 1,517,800 |
| 18 Dec 2023 | CNY | 11.3 | 11.53 | 11.27 | 11.38 | 11.38 | +0.08 (+0.71%) | 1,971,309 |
| 15 Dec 2023 | CNY | 11.76 | 11.76 | 11.23 | 11.3 | 11.3 | -0.29 (-2.50%) | 1,708,001 |
| 14 Dec 2023 | CNY | 11.64 | 11.74 | 11.54 | 11.59 | 11.59 | +0.12 (+1.05%) | 1,820,300 |
| 13 Dec 2023 | CNY | 11.55 | 11.65 | 11.39 | 11.47 | 11.47 | -0.09 (-0.78%) | 1,798,912 |
| 12 Dec 2023 | CNY | 11.57 | 11.64 | 11.26 | 11.56 | 11.56 | +0.05 (+0.43%) | 2,965,200 |
| 11 Dec 2023 | CNY | 11.61 | 11.79 | 11.35 | 11.51 | 11.51 | -0.1 (-0.86%) | 2,379,841 |
| 8 Dec 2023 | CNY | 11.89 | 11.89 | 11.48 | 11.61 | 11.61 | -0.09 (-0.77%) | 2,193,787 |
| 7 Dec 2023 | CNY | 11.94 | 11.94 | 11.66 | 11.7 | 11.7 | -0.13 (-1.10%) | 1,896,612 |
| 6 Dec 2023 | CNY | 11.82 | 11.94 | 11.68 | 11.83 | 11.83 | +0.1 (+0.85%) | 1,700,800 |
| 5 Dec 2023 | CNY | 11.96 | 11.96 | 11.72 | 11.73 | 11.73 | -0.13 (-1.10%) | 1,640,900 |
| 4 Dec 2023 | CNY | 11.99 | 12.03 | 11.84 | 11.86 | 11.86 | -0.08 (-0.67%) | 1,450,701 |
| 1 Dec 2023 | CNY | 11.93 | 12.04 | 11.88 | 11.94 | 11.94 | +0.03 (+0.25%) | 1,180,101 |
| 30 Nov 2023 | CNY | 11.99 | 11.99 | 11.8 | 11.91 | 11.91 | -0.01 (-0.08%) | 1,474,703 |
| 29 Nov 2023 | CNY | 12.05 | 12.08 | 11.82 | 11.92 | 11.92 | -0.12 (-1.00%) | 1,801,500 |
| 28 Nov 2023 | CNY | 11.86 | 12.14 | 11.81 | 12.04 | 12.04 | +0.07 (+0.58%) | 2,256,701 |
| 27 Nov 2023 | CNY | 12 | 12.12 | 11.83 | 11.97 | 11.97 | -0.03 (-0.25%) | 2,044,300 |
| 24 Nov 2023 | CNY | 12.1 | 12.1 | 11.86 | 12 | 12 | +0.01 (+0.08%) | 1,660,200 |
| 23 Nov 2023 | CNY | 11.94 | 12 | 11.86 | 11.99 | 11.99 | +0.05 (+0.42%) | 1,245,470 |
| 22 Nov 2023 | CNY | 12.07 | 12.19 | 11.83 | 11.94 | 11.94 | -0.25 (-2.05%) | 1,874,500 |
| 21 Nov 2023 | CNY | 12.03 | 12.37 | 11.83 | 12.19 | 12.19 | +0.17 (+1.41%) | 4,087,624 |
| 20 Nov 2023 | CNY | 11.79 | 12.03 | 11.66 | 12.02 | 12.02 | +0.25 (+2.12%) | 2,869,791 |
| 17 Nov 2023 | CNY | 11.58 | 11.77 | 11.31 | 11.77 | 11.77 | +0.19 (+1.64%) | 3,486,500 |
| 16 Nov 2023 | CNY | 11.68 | 11.8 | 11.52 | 11.58 | 11.58 | -0.17 (-1.45%) | 2,360,706 |
| 15 Nov 2023 | CNY | 11.81 | 11.84 | 11.6 | 11.75 | 11.75 | 0.0 (0.0%) | 1,686,200 |
