| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 11.69 | 11.8 | 11.54 | 11.66 | 11.66 | -0.05 (-0.43%) | 2,078,200 |
| 18 Dec 2023 | CNY | 11.75 | 11.86 | 11.65 | 11.71 | 11.71 | -0.12 (-1.01%) | 1,975,200 |
| 15 Dec 2023 | CNY | 11.77 | 11.85 | 11.65 | 11.83 | 11.83 | +0.07 (+0.60%) | 1,994,310 |
| 14 Dec 2023 | CNY | 11.75 | 11.89 | 11.65 | 11.76 | 11.76 | +0.07 (+0.60%) | 2,377,000 |
| 13 Dec 2023 | CNY | 11.75 | 11.82 | 11.66 | 11.69 | 11.69 | -0.06 (-0.51%) | 2,194,400 |
| 12 Dec 2023 | CNY | 11.52 | 11.77 | 11.44 | 11.75 | 11.75 | +0.25 (+2.17%) | 3,048,100 |
| 11 Dec 2023 | CNY | 11.28 | 11.55 | 11.22 | 11.5 | 11.5 | +0.22 (+1.95%) | 3,982,600 |
| 8 Dec 2023 | CNY | 11.75 | 11.78 | 11.27 | 11.28 | 11.28 | -0.47 (-4%) | 5,479,166 |
| 7 Dec 2023 | CNY | 11.82 | 11.98 | 11.71 | 11.75 | 11.75 | -0.1 (-0.84%) | 3,172,900 |
| 6 Dec 2023 | CNY | 11.78 | 11.95 | 11.75 | 11.85 | 11.85 | +0.03 (+0.25%) | 3,335,100 |
| 5 Dec 2023 | CNY | 11.97 | 12.08 | 11.79 | 11.82 | 11.82 | -0.18 (-1.50%) | 3,577,972 |
| 4 Dec 2023 | CNY | 11.93 | 12.04 | 11.86 | 12 | 12 | +0.13 (+1.10%) | 4,583,572 |
| 1 Dec 2023 | CNY | 11.87 | 12.02 | 11.79 | 11.87 | 11.87 | +0.12 (+1.02%) | 5,457,800 |
| 30 Nov 2023 | CNY | 11.75 | 11.78 | 11.63 | 11.75 | 11.75 | +0.02 (+0.17%) | 2,012,810 |
| 29 Nov 2023 | CNY | 11.82 | 11.88 | 11.69 | 11.73 | 11.73 | -0.09 (-0.76%) | 2,122,500 |
| 28 Nov 2023 | CNY | 11.64 | 11.85 | 11.6 | 11.82 | 11.82 | +0.18 (+1.55%) | 3,163,700 |
| 27 Nov 2023 | CNY | 11.73 | 11.78 | 11.53 | 11.64 | 11.64 | -0.09 (-0.77%) | 2,833,800 |
| 24 Nov 2023 | CNY | 11.82 | 11.85 | 11.7 | 11.73 | 11.73 | -0.08 (-0.68%) | 2,064,700 |
| 23 Nov 2023 | CNY | 11.69 | 11.82 | 11.67 | 11.81 | 11.81 | +0.11 (+0.94%) | 2,225,100 |
| 22 Nov 2023 | CNY | 11.65 | 11.8 | 11.65 | 11.7 | 11.7 | 0.0 (0.0%) | 2,439,200 |
| 21 Nov 2023 | CNY | 11.74 | 11.82 | 11.68 | 11.7 | 11.7 | -0.04 (-0.34%) | 2,701,300 |
| 20 Nov 2023 | CNY | 11.71 | 11.76 | 11.61 | 11.74 | 11.74 | +0.09 (+0.77%) | 2,275,300 |
| 17 Nov 2023 | CNY | 11.58 | 11.7 | 11.56 | 11.65 | 11.65 | +0.04 (+0.34%) | 1,551,100 |
| 16 Nov 2023 | CNY | 11.62 | 11.72 | 11.59 | 11.61 | 11.61 | -0.06 (-0.51%) | 1,851,000 |
| 15 Nov 2023 | CNY | 11.68 | 11.71 | 11.55 | 11.67 | 11.67 | +0.09 (+0.78%) | 2,206,100 |
| 14 Nov 2023 | CNY | 11.71 | 11.71 | 11.54 | 11.58 | 11.58 | -0.11 (-0.94%) | 2,377,401 |
| 13 Nov 2023 | CNY | 11.47 | 11.75 | 11.47 | 11.69 | 11.69 | +0.22 (+1.92%) | 3,740,700 |
| 10 Nov 2023 | CNY | 11.48 | 11.53 | 11.4 | 11.47 | 11.47 | +0.01 (+0.09%) | 1,752,758 |
| 9 Nov 2023 | CNY | 11.49 | 11.5 | 11.41 | 11.46 | 11.46 | -0.03 (-0.26%) | 2,008,258 |
| 8 Nov 2023 | CNY | 11.51 | 11.6 | 11.4 | 11.49 | 11.49 | -0.01 (-0.09%) | 1,688,100 |
