| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 11.85 | 12.07 | 11.78 | 11.82 | 11.82 | -0.03 (-0.25%) | 2,381,100 |
| 13 Dec 2023 | CNY | 12.09 | 12.09 | 11.85 | 11.85 | 11.85 | -0.29 (-2.39%) | 2,328,900 |
| 12 Dec 2023 | CNY | 12.09 | 12.15 | 11.92 | 12.14 | 12.14 | +0.15 (+1.25%) | 2,654,200 |
| 11 Dec 2023 | CNY | 11.92 | 12.08 | 11.71 | 11.99 | 11.99 | -0.01 (-0.08%) | 3,351,539 |
| 8 Dec 2023 | CNY | 12.19 | 12.19 | 11.98 | 12 | 12 | -0.14 (-1.15%) | 3,039,200 |
| 7 Dec 2023 | CNY | 12.09 | 12.2 | 12.05 | 12.14 | 12.14 | +0.03 (+0.25%) | 2,213,700 |
| 6 Dec 2023 | CNY | 12.15 | 12.22 | 12 | 12.11 | 12.11 | -0.01 (-0.08%) | 2,494,200 |
| 5 Dec 2023 | CNY | 12.25 | 12.27 | 12.12 | 12.12 | 12.12 | -0.17 (-1.38%) | 2,017,800 |
| 4 Dec 2023 | CNY | 12.5 | 12.53 | 12.22 | 12.29 | 12.29 | -0.19 (-1.52%) | 4,036,220 |
| 1 Dec 2023 | CNY | 12.5 | 12.56 | 12.32 | 12.48 | 12.48 | +0.07 (+0.56%) | 2,369,195 |
| 30 Nov 2023 | CNY | 12.55 | 12.57 | 12.38 | 12.41 | 12.41 | -0.1 (-0.80%) | 2,580,600 |
| 29 Nov 2023 | CNY | 12.66 | 12.74 | 12.5 | 12.51 | 12.51 | -0.2 (-1.57%) | 2,832,400 |
| 28 Nov 2023 | CNY | 12.49 | 12.73 | 12.4 | 12.71 | 12.71 | +0.19 (+1.52%) | 4,207,076 |
| 27 Nov 2023 | CNY | 12.97 | 12.98 | 12.51 | 12.52 | 12.52 | -0.44 (-3.40%) | 5,389,574 |
| 24 Nov 2023 | CNY | 13.16 | 13.3 | 12.9 | 12.96 | 12.96 | -0.16 (-1.22%) | 3,551,000 |
| 23 Nov 2023 | CNY | 12.7 | 13.15 | 12.7 | 13.12 | 13.12 | +0.33 (+2.58%) | 4,692,700 |
| 22 Nov 2023 | CNY | 13.08 | 13.12 | 12.76 | 12.79 | 12.79 | -0.35 (-2.66%) | 4,746,000 |
| 21 Nov 2023 | CNY | 13.12 | 13.43 | 13.09 | 13.14 | 13.14 | +0.06 (+0.46%) | 5,947,700 |
| 20 Nov 2023 | CNY | 12.99 | 13.08 | 12.86 | 13.08 | 13.08 | +0.15 (+1.16%) | 3,109,295 |
| 17 Nov 2023 | CNY | 12.96 | 13 | 12.82 | 12.93 | 12.93 | -0.02 (-0.15%) | 2,255,500 |
| 16 Nov 2023 | CNY | 13.1 | 13.1 | 12.94 | 12.95 | 12.95 | -0.17 (-1.30%) | 2,564,300 |
| 15 Nov 2023 | CNY | 13.13 | 13.35 | 13.06 | 13.12 | 13.12 | +0.04 (+0.31%) | 4,057,996 |
| 14 Nov 2023 | CNY | 12.98 | 13.24 | 12.92 | 13.08 | 13.08 | +0.12 (+0.93%) | 4,269,188 |
| 13 Nov 2023 | CNY | 12.85 | 12.98 | 12.77 | 12.96 | 12.96 | +0.11 (+0.86%) | 3,222,978 |
| 10 Nov 2023 | CNY | 12.98 | 13.05 | 12.68 | 12.85 | 12.85 | -0.07 (-0.54%) | 2,544,000 |
| 9 Nov 2023 | CNY | 12.9 | 13.02 | 12.84 | 12.92 | 12.92 | +0.02 (+0.16%) | 2,695,988 |
| 8 Nov 2023 | CNY | 12.88 | 12.96 | 12.78 | 12.9 | 12.9 | +0.03 (+0.23%) | 2,590,095 |
| 7 Nov 2023 | CNY | 13 | 13.06 | 12.66 | 12.87 | 12.87 | -0.15 (-1.15%) | 3,953,400 |
| 6 Nov 2023 | CNY | 12.73 | 13.02 | 12.73 | 13.02 | 13.02 | +0.26 (+2.04%) | 3,319,100 |
| 3 Nov 2023 | CNY | 12.55 | 12.86 | 12.49 | 12.76 | 12.76 | +0.18 (+1.43%) | 2,962,292 |
