| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 11.46 | 11.49 | 11.14 | 11.25 | 11.25 | -0.23 (-2.00%) | 6,088,600 |
| 21 Dec 2023 | CNY | 11.41 | 11.48 | 11.08 | 11.48 | 11.48 | +0.07 (+0.61%) | 9,153,056 |
| 20 Dec 2023 | CNY | 11.58 | 11.71 | 11.41 | 11.41 | 11.41 | -0.17 (-1.47%) | 5,206,816 |
| 19 Dec 2023 | CNY | 11.4 | 11.66 | 11.31 | 11.58 | 11.58 | +0.05 (+0.43%) | 6,207,852 |
| 18 Dec 2023 | CNY | 11.7 | 11.7 | 11.48 | 11.53 | 11.53 | -0.15 (-1.28%) | 6,180,800 |
| 15 Dec 2023 | CNY | 11.9 | 11.9 | 11.64 | 11.68 | 11.68 | -0.24 (-2.01%) | 8,733,000 |
| 14 Dec 2023 | CNY | 11.86 | 12.14 | 11.85 | 11.92 | 11.92 | +0.05 (+0.42%) | 13,132,964 |
| 13 Dec 2023 | CNY | 11.61 | 12.24 | 11.56 | 11.87 | 11.87 | +0.27 (+2.33%) | 16,356,787 |
| 12 Dec 2023 | CNY | 11.83 | 11.86 | 11.56 | 11.6 | 11.6 | -0.26 (-2.19%) | 10,051,950 |
| 11 Dec 2023 | CNY | 11.78 | 11.87 | 11.34 | 11.86 | 11.86 | +0.03 (+0.25%) | 17,512,208 |
| 8 Dec 2023 | CNY | 11.88 | 12.05 | 11.82 | 11.83 | 11.83 | -0.14 (-1.17%) | 11,388,341 |
| 7 Dec 2023 | CNY | 12.06 | 12.36 | 11.94 | 11.97 | 11.97 | -0.16 (-1.32%) | 11,106,008 |
| 6 Dec 2023 | CNY | 12.2 | 12.46 | 12.05 | 12.13 | 12.13 | -0.14 (-1.14%) | 11,518,305 |
| 5 Dec 2023 | CNY | 12.55 | 12.55 | 12.21 | 12.27 | 12.27 | -0.34 (-2.70%) | 14,198,601 |
| 4 Dec 2023 | CNY | 12.72 | 13.06 | 12.46 | 12.61 | 12.61 | +0.5 (+4.13%) | 28,444,384 |
| 1 Dec 2023 | CNY | 12.05 | 12.2 | 12.03 | 12.11 | 12.11 | -0.09 (-0.74%) | 6,297,340 |
| 30 Nov 2023 | CNY | 12.23 | 12.4 | 12.08 | 12.2 | 12.2 | +0.05 (+0.41%) | 11,518,500 |
| 29 Nov 2023 | CNY | 12.11 | 12.35 | 12.05 | 12.15 | 12.15 | +0.03 (+0.25%) | 9,939,080 |
| 28 Nov 2023 | CNY | 12.12 | 12.28 | 12.07 | 12.12 | 12.12 | -0.03 (-0.25%) | 9,038,668 |
| 27 Nov 2023 | CNY | 12.1 | 12.35 | 12 | 12.15 | 12.15 | -0.06 (-0.49%) | 10,526,400 |
| 24 Nov 2023 | CNY | 12.43 | 12.55 | 12.15 | 12.21 | 12.21 | -0.33 (-2.63%) | 10,535,747 |
| 23 Nov 2023 | CNY | 12.2 | 12.6 | 12.19 | 12.54 | 12.54 | +0.18 (+1.46%) | 12,375,880 |
| 22 Nov 2023 | CNY | 12.7 | 12.95 | 12.34 | 12.36 | 12.36 | -0.29 (-2.29%) | 22,216,298 |
| 21 Nov 2023 | CNY | 13.15 | 13.6 | 12.64 | 12.65 | 12.65 | -0.39 (-2.99%) | 41,660,252 |
| 20 Nov 2023 | CNY | 12.12 | 13.18 | 12.01 | 13.04 | 13.04 | +1 (+8.31%) | 40,584,081 |
| 17 Nov 2023 | CNY | 12.02 | 12.09 | 11.85 | 12.04 | 12.04 | -0.03 (-0.25%) | 11,378,071 |
| 16 Nov 2023 | CNY | 12.2 | 12.35 | 12.04 | 12.07 | 12.07 | -0.24 (-1.95%) | 20,196,620 |
| 15 Nov 2023 | CNY | 12.39 | 12.77 | 12.17 | 12.31 | 12.31 | +0.19 (+1.57%) | 26,825,875 |
| 14 Nov 2023 | CNY | 12.11 | 12.24 | 12.02 | 12.12 | 12.12 | -0.06 (-0.49%) | 14,448,672 |
| 13 Nov 2023 | CNY | 11.62 | 12.2 | 11.42 | 12.18 | 12.18 | +0.81 (+7.12%) | 25,037,838 |
