| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 10.68 | 10.75 | 10.54 | 10.62 | 10.62 | -0.08 (-0.75%) | 5,663,852 |
| 11 Dec 2023 | CNY | 11.18 | 11.18 | 10.51 | 10.7 | 10.7 | -0.54 (-4.80%) | 15,155,080 |
| 8 Dec 2023 | CNY | 11.94 | 12.27 | 11.03 | 11.24 | 11.24 | -0.59 (-4.99%) | 12,470,781 |
| 7 Dec 2023 | CNY | 12.05 | 12.18 | 11.61 | 11.83 | 11.83 | -0.35 (-2.87%) | 8,353,000 |
| 6 Dec 2023 | CNY | 11.72 | 12.47 | 11.7 | 12.18 | 12.18 | +0.4 (+3.40%) | 14,039,897 |
| 5 Dec 2023 | CNY | 11.94 | 12.24 | 11.76 | 11.78 | 11.78 | -0.16 (-1.34%) | 5,344,400 |
| 4 Dec 2023 | CNY | 11.91 | 12.2 | 11.87 | 11.94 | 11.94 | +0.03 (+0.25%) | 5,126,132 |
| 1 Dec 2023 | CNY | 11.81 | 12.04 | 11.68 | 11.91 | 11.91 | +0.07 (+0.59%) | 3,568,840 |
| 30 Nov 2023 | CNY | 12.1 | 12.15 | 11.7 | 11.84 | 11.84 | -0.27 (-2.23%) | 4,179,115 |
| 29 Nov 2023 | CNY | 12.34 | 12.37 | 12.1 | 12.11 | 12.11 | -0.19 (-1.54%) | 3,005,900 |
| 28 Nov 2023 | CNY | 12.21 | 12.32 | 12.1 | 12.3 | 12.3 | +0.06 (+0.49%) | 3,517,467 |
| 27 Nov 2023 | CNY | 12.54 | 12.54 | 12.16 | 12.24 | 12.24 | -0.31 (-2.47%) | 4,752,641 |
| 24 Nov 2023 | CNY | 12.83 | 12.85 | 12.5 | 12.55 | 12.55 | -0.29 (-2.26%) | 4,844,379 |
| 23 Nov 2023 | CNY | 12.82 | 12.9 | 12.66 | 12.84 | 12.84 | -0.04 (-0.31%) | 4,593,800 |
| 22 Nov 2023 | CNY | 13.1 | 13.25 | 12.88 | 12.88 | 12.88 | -0.33 (-2.50%) | 5,770,419 |
| 21 Nov 2023 | CNY | 13.44 | 13.55 | 13.16 | 13.21 | 13.21 | -0.2 (-1.49%) | 6,136,896 |
| 20 Nov 2023 | CNY | 13.46 | 13.52 | 13.26 | 13.41 | 13.41 | -0.06 (-0.45%) | 5,789,917 |
| 17 Nov 2023 | CNY | 13.2 | 13.54 | 13.11 | 13.47 | 13.47 | +0.27 (+2.05%) | 6,619,487 |
| 16 Nov 2023 | CNY | 13.41 | 13.55 | 13.18 | 13.2 | 13.2 | -0.36 (-2.65%) | 9,033,848 |
| 15 Nov 2023 | CNY | 13.58 | 13.95 | 13.45 | 13.56 | 13.56 | +0.12 (+0.89%) | 14,190,632 |
| 14 Nov 2023 | CNY | 13.51 | 13.6 | 13.24 | 13.44 | 13.44 | -0.14 (-1.03%) | 10,413,062 |
| 13 Nov 2023 | CNY | 13.95 | 14 | 13.43 | 13.58 | 13.58 | -0.18 (-1.31%) | 25,534,221 |
| 10 Nov 2023 | CNY | 12.35 | 13.76 | 12.31 | 13.76 | 13.76 | +1.25 (+9.99%) | 14,015,114 |
| 9 Nov 2023 | CNY | 12.36 | 13.05 | 12.32 | 12.51 | 12.51 | +0.14 (+1.13%) | 9,258,301 |
| 8 Nov 2023 | CNY | 12.5 | 12.55 | 12.3 | 12.37 | 12.37 | -0.12 (-0.96%) | 4,024,776 |
| 7 Nov 2023 | CNY | 12.61 | 12.64 | 12.41 | 12.49 | 12.49 | -0.15 (-1.19%) | 3,347,367 |
| 6 Nov 2023 | CNY | 12.39 | 12.71 | 12.39 | 12.64 | 12.64 | +0.25 (+2.02%) | 3,690,400 |
| 3 Nov 2023 | CNY | 12.09 | 12.45 | 12.09 | 12.39 | 12.39 | +0.31 (+2.57%) | 4,139,500 |
| 2 Nov 2023 | CNY | 12.3 | 12.46 | 12.05 | 12.08 | 12.08 | -0.26 (-2.11%) | 3,208,900 |
| 1 Nov 2023 | CNY | 12.42 | 12.51 | 12.12 | 12.34 | 12.34 | -0.13 (-1.04%) | 4,428,019 |
