| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 11.63 | 11.74 | 11.46 | 11.52 | 11.52 | -0.13 (-1.12%) | 2,273,100 |
| 25 Dec 2023 | CNY | 11.68 | 11.71 | 11.47 | 11.65 | 11.65 | -0.03 (-0.26%) | 2,571,400 |
| 22 Dec 2023 | CNY | 11.92 | 11.92 | 11.62 | 11.68 | 11.68 | -0.21 (-1.77%) | 3,060,300 |
| 21 Dec 2023 | CNY | 11.94 | 11.94 | 11.6 | 11.89 | 11.89 | 0.0 (0.0%) | 2,898,000 |
| 20 Dec 2023 | CNY | 11.98 | 12.14 | 11.87 | 11.89 | 11.89 | -0.09 (-0.75%) | 2,327,600 |
| 19 Dec 2023 | CNY | 12.02 | 12.09 | 11.83 | 11.98 | 11.98 | -0.06 (-0.50%) | 2,278,300 |
| 18 Dec 2023 | CNY | 12.09 | 12.35 | 12 | 12.04 | 12.04 | -0.07 (-0.58%) | 3,263,200 |
| 15 Dec 2023 | CNY | 12.14 | 12.32 | 12.06 | 12.11 | 12.11 | -0.05 (-0.41%) | 3,175,300 |
| 14 Dec 2023 | CNY | 12.32 | 12.46 | 12.15 | 12.16 | 12.16 | -0.15 (-1.22%) | 3,139,237 |
| 13 Dec 2023 | CNY | 12.12 | 12.52 | 12.12 | 12.31 | 12.31 | +0.19 (+1.57%) | 4,285,600 |
| 12 Dec 2023 | CNY | 12.12 | 12.34 | 12.08 | 12.12 | 12.12 | +0.06 (+0.50%) | 3,934,150 |
| 11 Dec 2023 | CNY | 11.9 | 12.17 | 11.81 | 12.06 | 12.06 | +0.07 (+0.58%) | 4,795,500 |
| 8 Dec 2023 | CNY | 12.32 | 12.35 | 11.95 | 11.99 | 11.99 | -0.32 (-2.60%) | 4,385,100 |
| 7 Dec 2023 | CNY | 12.47 | 12.52 | 12.22 | 12.31 | 12.31 | -0.15 (-1.20%) | 3,619,800 |
| 6 Dec 2023 | CNY | 12.52 | 12.58 | 12.31 | 12.46 | 12.46 | -0.05 (-0.40%) | 3,883,130 |
| 5 Dec 2023 | CNY | 12.65 | 12.7 | 12.41 | 12.51 | 12.51 | -0.13 (-1.03%) | 3,966,068 |
| 4 Dec 2023 | CNY | 12.57 | 12.84 | 12.53 | 12.64 | 12.64 | +0.06 (+0.48%) | 5,265,400 |
| 1 Dec 2023 | CNY | 12.7 | 12.92 | 12.53 | 12.58 | 12.58 | -0.05 (-0.40%) | 4,828,100 |
| 30 Nov 2023 | CNY | 12.55 | 12.67 | 12.34 | 12.63 | 12.63 | +0.09 (+0.72%) | 5,714,141 |
| 29 Nov 2023 | CNY | 12.7 | 12.81 | 12.48 | 12.54 | 12.54 | -0.21 (-1.65%) | 4,671,000 |
| 28 Nov 2023 | CNY | 12.5 | 12.78 | 12.3 | 12.75 | 12.75 | +0.15 (+1.19%) | 9,467,284 |
| 27 Nov 2023 | CNY | 13.14 | 13.28 | 12.54 | 12.6 | 12.6 | -0.23 (-1.79%) | 17,260,261 |
| 24 Nov 2023 | CNY | 12.64 | 13.03 | 12.52 | 12.83 | 12.83 | +0.21 (+1.66%) | 10,226,146 |
| 23 Nov 2023 | CNY | 12.38 | 12.69 | 12.33 | 12.62 | 12.62 | +0.29 (+2.35%) | 7,901,900 |
| 22 Nov 2023 | CNY | 12.41 | 12.54 | 12.33 | 12.33 | 12.33 | -0.16 (-1.28%) | 4,145,100 |
| 21 Nov 2023 | CNY | 12.59 | 12.63 | 12.33 | 12.49 | 12.49 | +0.03 (+0.24%) | 5,925,700 |
| 20 Nov 2023 | CNY | 12.28 | 12.56 | 12.22 | 12.46 | 12.46 | +0.28 (+2.30%) | 7,639,737 |
| 17 Nov 2023 | CNY | 12.11 | 12.24 | 12.01 | 12.18 | 12.18 | +0.07 (+0.58%) | 4,270,500 |
| 16 Nov 2023 | CNY | 12.24 | 12.3 | 12.06 | 12.11 | 12.11 | -0.19 (-1.54%) | 7,827,300 |
| 15 Nov 2023 | CNY | 12.22 | 12.58 | 12.14 | 12.3 | 12.3 | +0.09 (+0.74%) | 7,835,505 |
