| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 12.66 | 12.73 | 12.54 | 12.64 | 12.64 | -0.03 (-0.24%) | 2,655,413 |
| 11 Dec 2023 | CNY | 12.52 | 12.69 | 12.4 | 12.67 | 12.67 | +0.09 (+0.72%) | 4,622,163 |
| 8 Dec 2023 | CNY | 12.66 | 12.75 | 12.56 | 12.58 | 12.58 | -0.09 (-0.71%) | 2,986,188 |
| 7 Dec 2023 | CNY | 12.85 | 12.85 | 12.5 | 12.67 | 12.67 | -0.01 (-0.08%) | 4,455,921 |
| 6 Dec 2023 | CNY | 12.62 | 12.85 | 12.6 | 12.68 | 12.68 | -0.01 (-0.08%) | 3,666,835 |
| 5 Dec 2023 | CNY | 12.8 | 12.92 | 12.68 | 12.69 | 12.69 | -0.21 (-1.63%) | 3,239,323 |
| 4 Dec 2023 | CNY | 13.05 | 13.11 | 12.87 | 12.9 | 12.9 | -0.13 (-1.00%) | 3,775,777 |
| 1 Dec 2023 | CNY | 13.15 | 13.15 | 12.93 | 13.03 | 13.03 | -0.16 (-1.21%) | 4,215,838 |
| 30 Nov 2023 | CNY | 13.36 | 13.38 | 13.04 | 13.19 | 13.19 | -0.03 (-0.23%) | 3,836,881 |
| 29 Nov 2023 | CNY | 13.24 | 13.32 | 13.18 | 13.22 | 13.22 | 0.0 (0.0%) | 2,668,511 |
| 28 Nov 2023 | CNY | 13.11 | 13.27 | 13.06 | 13.22 | 13.22 | +0.08 (+0.61%) | 2,888,596 |
| 27 Nov 2023 | CNY | 13 | 13.16 | 12.97 | 13.14 | 13.14 | +0.08 (+0.61%) | 3,040,858 |
| 24 Nov 2023 | CNY | 13.21 | 13.26 | 13.01 | 13.06 | 13.06 | -0.19 (-1.43%) | 3,172,780 |
| 23 Nov 2023 | CNY | 13.07 | 13.29 | 13.01 | 13.25 | 13.25 | +0.2 (+1.53%) | 2,938,320 |
| 22 Nov 2023 | CNY | 13.32 | 13.35 | 13.03 | 13.05 | 13.05 | -0.21 (-1.58%) | 4,309,469 |
| 21 Nov 2023 | CNY | 13.42 | 13.48 | 13.26 | 13.26 | 13.26 | -0.16 (-1.19%) | 3,545,334 |
| 20 Nov 2023 | CNY | 13.5 | 13.53 | 13.31 | 13.42 | 13.42 | +0.02 (+0.15%) | 3,927,934 |
| 17 Nov 2023 | CNY | 13.16 | 13.4 | 13.1 | 13.4 | 13.4 | +0.24 (+1.82%) | 4,925,801 |
| 16 Nov 2023 | CNY | 13.3 | 13.34 | 13.16 | 13.16 | 13.16 | -0.23 (-1.72%) | 4,301,703 |
| 15 Nov 2023 | CNY | 13.3 | 13.45 | 13.3 | 13.39 | 13.39 | +0.19 (+1.44%) | 5,284,072 |
| 14 Nov 2023 | CNY | 13.28 | 13.32 | 13.17 | 13.2 | 13.2 | -0.05 (-0.38%) | 3,649,280 |
| 13 Nov 2023 | CNY | 13.26 | 13.3 | 13.15 | 13.25 | 13.25 | +0.04 (+0.30%) | 3,648,425 |
| 10 Nov 2023 | CNY | 13.22 | 13.28 | 13.13 | 13.21 | 13.21 | -0.07 (-0.53%) | 2,855,941 |
| 9 Nov 2023 | CNY | 13.23 | 13.36 | 13.17 | 13.28 | 13.28 | +0.09 (+0.68%) | 4,890,085 |
| 8 Nov 2023 | CNY | 13.28 | 13.28 | 13.13 | 13.19 | 13.19 | -0.09 (-0.68%) | 4,282,121 |
| 7 Nov 2023 | CNY | 13.22 | 13.31 | 13.15 | 13.28 | 13.28 | +0.02 (+0.15%) | 4,066,502 |
| 6 Nov 2023 | CNY | 13.07 | 13.28 | 13.05 | 13.26 | 13.26 | +0.21 (+1.61%) | 5,246,362 |
| 3 Nov 2023 | CNY | 12.75 | 13.09 | 12.75 | 13.05 | 13.05 | +0.3 (+2.35%) | 3,927,607 |
| 2 Nov 2023 | CNY | 13.01 | 13.04 | 12.75 | 12.75 | 12.75 | -0.25 (-1.92%) | 2,857,284 |
| 1 Nov 2023 | CNY | 12.98 | 13.05 | 12.85 | 13 | 13 | -0.01 (-0.08%) | 3,578,821 |
