| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.28 | 12.36 | 12.12 | 12.17 | 12.17 | -0.12 (-0.98%) | 2,937,321 |
| 25 Dec 2023 | CNY | 12.5 | 12.56 | 12.04 | 12.29 | 12.29 | -0.21 (-1.68%) | 5,145,200 |
| 22 Dec 2023 | CNY | 12.69 | 12.88 | 12.45 | 12.5 | 12.5 | -0.12 (-0.95%) | 4,483,621 |
| 21 Dec 2023 | CNY | 12.46 | 12.7 | 12.32 | 12.62 | 12.62 | -0.01 (-0.08%) | 4,457,900 |
| 20 Dec 2023 | CNY | 12.42 | 12.66 | 12.36 | 12.63 | 12.63 | +0.17 (+1.36%) | 4,495,711 |
| 19 Dec 2023 | CNY | 12.57 | 12.65 | 12.33 | 12.46 | 12.46 | -0.1 (-0.80%) | 4,560,668 |
| 18 Dec 2023 | CNY | 12.42 | 12.85 | 12.3 | 12.56 | 12.56 | +0.24 (+1.95%) | 8,491,000 |
| 15 Dec 2023 | CNY | 12.39 | 12.5 | 12.23 | 12.32 | 12.32 | -0.06 (-0.48%) | 3,626,500 |
| 14 Dec 2023 | CNY | 12.25 | 12.58 | 12.23 | 12.38 | 12.38 | +0.12 (+0.98%) | 4,764,800 |
| 13 Dec 2023 | CNY | 12.19 | 12.42 | 12.12 | 12.26 | 12.26 | +0.05 (+0.41%) | 4,265,443 |
| 12 Dec 2023 | CNY | 11.77 | 12.38 | 11.67 | 12.21 | 12.21 | +0.49 (+4.18%) | 4,721,443 |
| 11 Dec 2023 | CNY | 11.43 | 11.75 | 11.31 | 11.72 | 11.72 | +0.27 (+2.36%) | 2,752,200 |
| 8 Dec 2023 | CNY | 11.99 | 11.99 | 11.45 | 11.45 | 11.45 | -0.44 (-3.70%) | 2,155,400 |
| 7 Dec 2023 | CNY | 11.96 | 12.02 | 11.8 | 11.89 | 11.89 | -0.06 (-0.50%) | 1,305,400 |
| 6 Dec 2023 | CNY | 11.8 | 12.02 | 11.7 | 11.95 | 11.95 | +0.2 (+1.70%) | 2,083,700 |
| 5 Dec 2023 | CNY | 12 | 12.09 | 11.73 | 11.75 | 11.75 | -0.25 (-2.08%) | 1,697,200 |
| 4 Dec 2023 | CNY | 12.17 | 12.22 | 11.88 | 12 | 12 | -0.07 (-0.58%) | 2,782,900 |
| 1 Dec 2023 | CNY | 11.98 | 12.19 | 11.88 | 12.07 | 12.07 | +0.1 (+0.84%) | 1,549,400 |
| 30 Nov 2023 | CNY | 11.98 | 12.02 | 11.77 | 11.97 | 11.97 | 0.0 (0.0%) | 1,675,600 |
| 29 Nov 2023 | CNY | 12.22 | 12.22 | 11.9 | 11.97 | 11.97 | -0.14 (-1.16%) | 1,652,400 |
| 28 Nov 2023 | CNY | 11.99 | 12.18 | 11.87 | 12.11 | 12.11 | +0.1 (+0.83%) | 1,434,100 |
| 27 Nov 2023 | CNY | 12.18 | 12.18 | 11.96 | 12.01 | 12.01 | -0.14 (-1.15%) | 1,728,000 |
| 24 Nov 2023 | CNY | 12.27 | 12.35 | 12.14 | 12.15 | 12.15 | -0.06 (-0.49%) | 1,613,800 |
| 23 Nov 2023 | CNY | 12.02 | 12.26 | 11.97 | 12.21 | 12.21 | +0.13 (+1.08%) | 2,271,267 |
| 22 Nov 2023 | CNY | 12.06 | 12.24 | 12.01 | 12.08 | 12.08 | +0.01 (+0.08%) | 1,426,600 |
| 21 Nov 2023 | CNY | 12.01 | 12.2 | 12.01 | 12.07 | 12.07 | +0.04 (+0.33%) | 1,555,200 |
| 20 Nov 2023 | CNY | 11.89 | 12.09 | 11.89 | 12.03 | 12.03 | +0.12 (+1.01%) | 2,001,700 |
| 17 Nov 2023 | CNY | 11.83 | 11.93 | 11.75 | 11.91 | 11.91 | +0.05 (+0.42%) | 1,482,000 |
| 16 Nov 2023 | CNY | 11.9 | 11.97 | 11.62 | 11.86 | 11.86 | -0.03 (-0.25%) | 1,437,200 |
| 15 Nov 2023 | CNY | 11.97 | 12.01 | 11.85 | 11.89 | 11.89 | -0.03 (-0.25%) | 864,915 |
