| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.66 | 12.86 | 12.13 | 12.63 | 12.63 | -0.07 (-0.55%) | 31,427,058 |
| 25 Dec 2023 | CNY | 12.32 | 12.75 | 12.3 | 12.7 | 12.7 | +0.38 (+3.08%) | 22,347,508 |
| 22 Dec 2023 | CNY | 12.43 | 12.56 | 12.24 | 12.32 | 12.32 | -0.14 (-1.12%) | 16,970,750 |
| 21 Dec 2023 | CNY | 12.44 | 12.58 | 12.2 | 12.46 | 12.46 | -0.02 (-0.16%) | 15,905,342 |
| 20 Dec 2023 | CNY | 12.66 | 12.75 | 12.37 | 12.48 | 12.48 | -0.15 (-1.19%) | 16,901,222 |
| 19 Dec 2023 | CNY | 12.46 | 12.78 | 12.43 | 12.63 | 12.63 | +0.17 (+1.36%) | 17,247,448 |
| 18 Dec 2023 | CNY | 12.61 | 12.65 | 12.38 | 12.46 | 12.46 | -0.23 (-1.81%) | 20,673,440 |
| 15 Dec 2023 | CNY | 12.59 | 12.95 | 12.53 | 12.69 | 12.69 | +0.11 (+0.87%) | 20,635,912 |
| 14 Dec 2023 | CNY | 12.82 | 12.9 | 12.57 | 12.58 | 12.58 | -0.18 (-1.41%) | 16,929,453 |
| 13 Dec 2023 | CNY | 12.78 | 12.94 | 12.74 | 12.76 | 12.76 | -0.08 (-0.62%) | 16,337,732 |
| 12 Dec 2023 | CNY | 12.94 | 12.99 | 12.69 | 12.84 | 12.84 | -0.09 (-0.70%) | 20,665,350 |
| 11 Dec 2023 | CNY | 12.41 | 12.96 | 12.31 | 12.93 | 12.93 | +0.47 (+3.77%) | 37,788,428 |
| 8 Dec 2023 | CNY | 12.45 | 12.65 | 12.41 | 12.46 | 12.46 | +0.02 (+0.16%) | 16,113,766 |
| 7 Dec 2023 | CNY | 12.36 | 12.62 | 12.26 | 12.44 | 12.44 | +0.09 (+0.73%) | 22,028,147 |
| 6 Dec 2023 | CNY | 12.33 | 12.42 | 12.21 | 12.35 | 12.35 | +0.05 (+0.41%) | 24,349,673 |
| 5 Dec 2023 | CNY | 12.79 | 12.81 | 12.29 | 12.3 | 12.3 | -0.49 (-3.83%) | 28,557,290 |
| 4 Dec 2023 | CNY | 12.88 | 12.97 | 12.68 | 12.79 | 12.79 | -0.14 (-1.08%) | 33,730,036 |
| 1 Dec 2023 | CNY | 13.05 | 13.1 | 12.87 | 12.93 | 12.93 | -0.12 (-0.92%) | 29,978,797 |
| 30 Nov 2023 | CNY | 13.25 | 13.33 | 12.92 | 13.05 | 13.05 | -0.19 (-1.44%) | 27,805,416 |
| 29 Nov 2023 | CNY | 13.18 | 13.5 | 13.18 | 13.24 | 13.24 | -0.04 (-0.30%) | 24,290,378 |
| 28 Nov 2023 | CNY | 13.33 | 13.46 | 13.09 | 13.28 | 13.28 | -0.04 (-0.30%) | 28,904,966 |
| 27 Nov 2023 | CNY | 13.21 | 13.5 | 13 | 13.32 | 13.32 | +0.28 (+2.15%) | 37,425,730 |
| 24 Nov 2023 | CNY | 13.16 | 13.21 | 12.96 | 13.04 | 13.04 | -0.11 (-0.84%) | 24,813,240 |
| 23 Nov 2023 | CNY | 12.73 | 13.18 | 12.68 | 13.15 | 13.15 | +0.43 (+3.38%) | 39,013,239 |
| 22 Nov 2023 | CNY | 12.91 | 13.08 | 12.61 | 12.72 | 12.72 | -0.27 (-2.08%) | 42,048,976 |
| 21 Nov 2023 | CNY | 13.26 | 13.38 | 12.93 | 12.99 | 12.99 | -0.27 (-2.04%) | 47,425,990 |
| 20 Nov 2023 | CNY | 13.52 | 13.55 | 13.23 | 13.26 | 13.26 | -0.3 (-2.21%) | 38,766,223 |
| 17 Nov 2023 | CNY | 13.4 | 13.65 | 13.38 | 13.56 | 13.56 | +0.11 (+0.82%) | 22,964,016 |
| 16 Nov 2023 | CNY | 13.43 | 13.62 | 13.41 | 13.45 | 13.45 | -0.08 (-0.59%) | 19,251,626 |
| 15 Nov 2023 | CNY | 13.7 | 13.78 | 13.41 | 13.53 | 13.53 | -0.02 (-0.15%) | 24,856,989 |
