| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 11.5 | 11.97 | 11.3 | 11.77 | 11.77 | -0.13 (-1.09%) | 22,574,066 |
| 27 Dec 2023 | CNY | 11.66 | 12.4 | 11.25 | 11.9 | 11.9 | +0.17 (+1.45%) | 27,320,021 |
| 26 Dec 2023 | CNY | 11.8 | 12.05 | 11.56 | 11.73 | 11.73 | -0.15 (-1.26%) | 23,079,328 |
| 25 Dec 2023 | CNY | 12.24 | 12.46 | 11.76 | 11.88 | 11.88 | -0.37 (-3.02%) | 29,019,965 |
| 22 Dec 2023 | CNY | 13.03 | 13.42 | 12.24 | 12.25 | 12.25 | -0.27 (-2.16%) | 44,036,890 |
| 21 Dec 2023 | CNY | 11.31 | 12.52 | 11.2 | 12.52 | 12.52 | +1.14 (+10.02%) | 19,021,607 |
| 20 Dec 2023 | CNY | 12 | 12.06 | 11.33 | 11.38 | 11.38 | -0.73 (-6.03%) | 22,367,173 |
| 19 Dec 2023 | CNY | 12.01 | 12.26 | 11.79 | 12.11 | 12.11 | -0.19 (-1.54%) | 28,800,394 |
| 18 Dec 2023 | CNY | 11.56 | 12.8 | 11.51 | 12.3 | 12.3 | +0.66 (+5.67%) | 46,303,815 |
| 15 Dec 2023 | CNY | 11.65 | 11.97 | 11.46 | 11.64 | 11.64 | +0.12 (+1.04%) | 17,304,518 |
| 14 Dec 2023 | CNY | 11.35 | 11.8 | 11.28 | 11.52 | 11.52 | +0.25 (+2.22%) | 13,883,712 |
| 13 Dec 2023 | CNY | 11.25 | 11.72 | 11.2 | 11.27 | 11.27 | +0.05 (+0.45%) | 11,795,916 |
| 12 Dec 2023 | CNY | 11.01 | 11.37 | 11.01 | 11.22 | 11.22 | +0.16 (+1.45%) | 7,474,952 |
| 11 Dec 2023 | CNY | 11 | 11.09 | 10.8 | 11.06 | 11.06 | -0.09 (-0.81%) | 6,165,496 |
| 8 Dec 2023 | CNY | 10.98 | 11.53 | 10.9 | 11.15 | 11.15 | +0.17 (+1.55%) | 10,871,337 |
| 7 Dec 2023 | CNY | 10.94 | 11.06 | 10.84 | 10.98 | 10.98 | +0.07 (+0.64%) | 3,956,008 |
| 6 Dec 2023 | CNY | 10.76 | 10.98 | 10.7 | 10.91 | 10.91 | +0.07 (+0.65%) | 4,171,230 |
| 5 Dec 2023 | CNY | 11.25 | 11.25 | 10.82 | 10.84 | 10.84 | -0.47 (-4.16%) | 5,944,208 |
| 4 Dec 2023 | CNY | 11.05 | 11.38 | 11.01 | 11.31 | 11.31 | +0.23 (+2.08%) | 6,514,978 |
| 1 Dec 2023 | CNY | 10.82 | 11.11 | 10.82 | 11.08 | 11.08 | +0.18 (+1.65%) | 5,115,408 |
| 30 Nov 2023 | CNY | 10.93 | 11.02 | 10.77 | 10.9 | 10.9 | -0.08 (-0.73%) | 4,794,916 |
| 29 Nov 2023 | CNY | 10.92 | 11.3 | 10.86 | 10.98 | 10.98 | +0.01 (+0.09%) | 6,040,256 |
| 28 Nov 2023 | CNY | 10.91 | 11.01 | 10.8 | 10.97 | 10.97 | +0.03 (+0.27%) | 4,517,604 |
| 27 Nov 2023 | CNY | 11.1 | 11.18 | 10.9 | 10.94 | 10.94 | -0.24 (-2.15%) | 4,810,100 |
| 24 Nov 2023 | CNY | 11.36 | 11.44 | 11.11 | 11.18 | 11.18 | -0.18 (-1.58%) | 6,150,468 |
| 23 Nov 2023 | CNY | 11.7 | 11.7 | 11.17 | 11.36 | 11.36 | -0.29 (-2.49%) | 10,401,958 |
| 22 Nov 2023 | CNY | 11.47 | 11.76 | 11.44 | 11.65 | 11.65 | +0.14 (+1.22%) | 12,586,764 |
| 21 Nov 2023 | CNY | 11.46 | 11.7 | 11.37 | 11.51 | 11.51 | +0.05 (+0.44%) | 9,692,618 |
| 20 Nov 2023 | CNY | 11.37 | 11.66 | 11.36 | 11.46 | 11.46 | -0.05 (-0.43%) | 7,742,516 |
| 17 Nov 2023 | CNY | 11.56 | 11.7 | 11.34 | 11.51 | 11.51 | -0.09 (-0.78%) | 10,983,780 |
