| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 12.62 | 12.76 | 12.4 | 12.42 | 12.42 | -0.2 (-1.58%) | 11,451,056 |
| 27 Dec 2023 | CNY | 12.43 | 12.65 | 12.3 | 12.62 | 12.62 | +0.22 (+1.77%) | 5,635,556 |
| 26 Dec 2023 | CNY | 12.68 | 12.69 | 12.25 | 12.4 | 12.4 | -0.25 (-1.98%) | 7,967,400 |
| 25 Dec 2023 | CNY | 12.57 | 12.69 | 12.39 | 12.65 | 12.65 | +0.07 (+0.56%) | 9,258,300 |
| 22 Dec 2023 | CNY | 12.82 | 12.93 | 12.48 | 12.58 | 12.58 | -0.16 (-1.26%) | 6,823,111 |
| 21 Dec 2023 | CNY | 12.8 | 12.89 | 12.5 | 12.74 | 12.74 | +0.01 (+0.08%) | 9,665,664 |
| 20 Dec 2023 | CNY | 12.98 | 13.04 | 12.65 | 12.73 | 12.73 | -0.18 (-1.39%) | 7,243,576 |
| 19 Dec 2023 | CNY | 12.77 | 13.02 | 12.58 | 12.91 | 12.91 | +0.12 (+0.94%) | 10,316,400 |
| 18 Dec 2023 | CNY | 12.47 | 12.87 | 12.47 | 12.79 | 12.79 | +0.27 (+2.16%) | 15,128,394 |
| 15 Dec 2023 | CNY | 12.79 | 12.86 | 12.51 | 12.52 | 12.52 | -0.29 (-2.26%) | 13,907,198 |
| 14 Dec 2023 | CNY | 13.14 | 13.28 | 12.72 | 12.81 | 12.81 | -0.26 (-1.99%) | 13,778,334 |
| 13 Dec 2023 | CNY | 13.22 | 13.29 | 13.07 | 13.07 | 13.07 | -0.13 (-0.98%) | 7,438,296 |
| 12 Dec 2023 | CNY | 13.32 | 13.4 | 13.13 | 13.2 | 13.2 | -0.07 (-0.53%) | 10,210,650 |
| 11 Dec 2023 | CNY | 12.85 | 13.35 | 12.84 | 13.27 | 13.27 | +0.43 (+3.35%) | 17,702,078 |
| 8 Dec 2023 | CNY | 13.01 | 13.12 | 12.7 | 12.84 | 12.84 | -0.15 (-1.15%) | 13,928,599 |
| 7 Dec 2023 | CNY | 13.16 | 13.37 | 12.94 | 12.99 | 12.99 | -0.19 (-1.44%) | 17,976,637 |
| 6 Dec 2023 | CNY | 13.06 | 13.29 | 12.64 | 13.18 | 13.18 | +0.12 (+0.92%) | 22,512,910 |
| 5 Dec 2023 | CNY | 12.85 | 13.28 | 12.73 | 13.06 | 13.06 | +0.16 (+1.24%) | 22,301,751 |
| 4 Dec 2023 | CNY | 12.56 | 13.3 | 12.41 | 12.9 | 12.9 | +0.43 (+3.45%) | 34,997,560 |
| 1 Dec 2023 | CNY | 12.35 | 12.56 | 12.18 | 12.47 | 12.47 | +0.13 (+1.05%) | 21,726,752 |
| 30 Nov 2023 | CNY | 11.94 | 12.38 | 11.93 | 12.34 | 12.34 | +0.4 (+3.35%) | 23,273,932 |
| 29 Nov 2023 | CNY | 12.06 | 12.18 | 11.9 | 11.94 | 11.94 | -0.2 (-1.65%) | 8,736,550 |
| 28 Nov 2023 | CNY | 11.98 | 12.21 | 11.75 | 12.14 | 12.14 | +0.14 (+1.17%) | 11,872,125 |
| 27 Nov 2023 | CNY | 12.23 | 12.31 | 11.92 | 12 | 12 | -0.22 (-1.80%) | 12,213,850 |
| 24 Nov 2023 | CNY | 12.11 | 12.24 | 12 | 12.22 | 12.22 | +0.07 (+0.58%) | 10,942,151 |
| 23 Nov 2023 | CNY | 12 | 12.25 | 12 | 12.15 | 12.15 | +0.12 (+1.00%) | 7,658,337 |
| 22 Nov 2023 | CNY | 11.91 | 12.17 | 11.89 | 12.03 | 12.03 | +0.04 (+0.33%) | 10,746,116 |
| 21 Nov 2023 | CNY | 12.21 | 12.26 | 11.95 | 11.99 | 11.99 | -0.24 (-1.96%) | 11,476,531 |
| 20 Nov 2023 | CNY | 12.15 | 12.45 | 12.15 | 12.23 | 12.23 | +0.12 (+0.99%) | 20,398,360 |
| 17 Nov 2023 | CNY | 11.86 | 12.13 | 11.76 | 12.11 | 12.11 | +0.27 (+2.28%) | 19,024,350 |
