| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.92 | 12.43 | 11.88 | 12.2 | 12.2 | +0.27 (+2.26%) | 8,420,100 |
| 28 Dec 2023 | CNY | 11.61 | 11.98 | 11.5 | 11.93 | 11.93 | +0.28 (+2.40%) | 6,535,199 |
| 27 Dec 2023 | CNY | 11.52 | 11.7 | 11.45 | 11.65 | 11.65 | +0.12 (+1.04%) | 4,379,600 |
| 26 Dec 2023 | CNY | 11.8 | 11.87 | 11.5 | 11.53 | 11.53 | -0.34 (-2.86%) | 6,905,869 |
| 25 Dec 2023 | CNY | 11.82 | 11.95 | 11.73 | 11.87 | 11.87 | -0.03 (-0.25%) | 5,893,260 |
| 22 Dec 2023 | CNY | 12.02 | 12.23 | 11.88 | 11.9 | 11.9 | -0.23 (-1.90%) | 8,893,110 |
| 21 Dec 2023 | CNY | 12.35 | 12.44 | 11.72 | 12.13 | 12.13 | +0.11 (+0.92%) | 10,932,900 |
| 20 Dec 2023 | CNY | 12.2 | 12.37 | 11.96 | 12.02 | 12.02 | -0.22 (-1.80%) | 7,508,500 |
| 19 Dec 2023 | CNY | 12.11 | 12.3 | 11.94 | 12.24 | 12.24 | +0.07 (+0.58%) | 8,699,400 |
| 18 Dec 2023 | CNY | 12.4 | 12.52 | 12.14 | 12.17 | 12.17 | -0.42 (-3.34%) | 10,590,700 |
| 15 Dec 2023 | CNY | 12.88 | 12.9 | 12.46 | 12.59 | 12.59 | -0.45 (-3.45%) | 17,190,800 |
| 14 Dec 2023 | CNY | 12.79 | 13.24 | 12.58 | 13.04 | 13.04 | +0.19 (+1.48%) | 30,727,757 |
| 13 Dec 2023 | CNY | 12.36 | 13.26 | 12.27 | 12.85 | 12.85 | +0.47 (+3.80%) | 27,775,497 |
| 12 Dec 2023 | CNY | 12.3 | 12.4 | 12.24 | 12.38 | 12.38 | +0.03 (+0.24%) | 6,180,700 |
| 11 Dec 2023 | CNY | 11.9 | 12.4 | 11.9 | 12.35 | 12.35 | +0.29 (+2.40%) | 11,225,200 |
| 8 Dec 2023 | CNY | 12.17 | 12.36 | 12.03 | 12.06 | 12.06 | -0.1 (-0.82%) | 9,545,312 |
| 7 Dec 2023 | CNY | 13.06 | 13.25 | 12.12 | 12.16 | 12.16 | -0.42 (-3.34%) | 17,531,274 |
| 6 Dec 2023 | CNY | 12.41 | 12.84 | 12.41 | 12.58 | 12.58 | +0.08 (+0.64%) | 8,987,600 |
| 5 Dec 2023 | CNY | 12.76 | 12.76 | 12.5 | 12.5 | 12.5 | -0.29 (-2.27%) | 8,764,500 |
| 4 Dec 2023 | CNY | 12.74 | 12.89 | 12.71 | 12.79 | 12.79 | +0.03 (+0.24%) | 7,758,300 |
| 1 Dec 2023 | CNY | 12.78 | 12.82 | 12.58 | 12.76 | 12.76 | -0.04 (-0.31%) | 11,404,112 |
| 30 Nov 2023 | CNY | 13 | 13.26 | 12.66 | 12.8 | 12.8 | -0.14 (-1.08%) | 14,666,300 |
| 29 Nov 2023 | CNY | 13.08 | 13.12 | 12.86 | 12.94 | 12.94 | -0.12 (-0.92%) | 9,378,202 |
| 28 Nov 2023 | CNY | 12.97 | 13.08 | 12.86 | 13.06 | 13.06 | +0.06 (+0.46%) | 8,808,900 |
| 27 Nov 2023 | CNY | 12.83 | 13.09 | 12.83 | 13 | 13 | +0.08 (+0.62%) | 11,001,600 |
| 24 Nov 2023 | CNY | 13.36 | 13.4 | 12.8 | 12.92 | 12.92 | -0.44 (-3.29%) | 17,130,400 |
| 23 Nov 2023 | CNY | 13.2 | 13.83 | 13.19 | 13.36 | 13.36 | +0.45 (+3.49%) | 29,212,912 |
| 22 Nov 2023 | CNY | 13.23 | 13.25 | 12.91 | 12.91 | 12.91 | -0.38 (-2.86%) | 15,218,800 |
| 21 Nov 2023 | CNY | 13.6 | 13.6 | 13.21 | 13.29 | 13.29 | -0.43 (-3.13%) | 26,160,511 |
| 20 Nov 2023 | CNY | 13.09 | 13.72 | 13.07 | 13.72 | 13.72 | +0.62 (+4.73%) | 31,344,594 |
