| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 12.22 | 12.27 | 11.88 | 12.02 | 12.02 | -0.3 (-2.44%) | 4,192,800 |
| 22 Dec 2023 | CNY | 12.7 | 12.72 | 12.23 | 12.32 | 12.32 | -0.36 (-2.84%) | 5,904,380 |
| 21 Dec 2023 | CNY | 12.38 | 12.77 | 12.29 | 12.68 | 12.68 | +0.13 (+1.04%) | 6,655,404 |
| 20 Dec 2023 | CNY | 12.58 | 12.94 | 12.54 | 12.55 | 12.55 | -0.2 (-1.57%) | 8,467,194 |
| 19 Dec 2023 | CNY | 12.39 | 13.4 | 12.37 | 12.75 | 12.75 | +0.35 (+2.82%) | 11,039,360 |
| 18 Dec 2023 | CNY | 12.67 | 12.78 | 12.36 | 12.4 | 12.4 | -0.44 (-3.43%) | 6,844,940 |
| 15 Dec 2023 | CNY | 12.96 | 13.1 | 12.63 | 12.84 | 12.84 | -0.02 (-0.16%) | 7,856,213 |
| 14 Dec 2023 | CNY | 12.51 | 13.47 | 12.51 | 12.86 | 12.86 | +0.35 (+2.80%) | 11,589,089 |
| 13 Dec 2023 | CNY | 12.6 | 12.88 | 12.44 | 12.51 | 12.51 | -0.05 (-0.40%) | 11,257,440 |
| 12 Dec 2023 | CNY | 11.99 | 13.09 | 11.99 | 12.56 | 12.56 | +0.66 (+5.55%) | 18,790,369 |
| 11 Dec 2023 | CNY | 11.56 | 11.98 | 11.41 | 11.9 | 11.9 | +0.29 (+2.50%) | 7,710,320 |
| 8 Dec 2023 | CNY | 12.16 | 12.35 | 11.61 | 11.61 | 11.61 | -0.59 (-4.84%) | 10,188,193 |
| 7 Dec 2023 | CNY | 12.52 | 12.52 | 12.13 | 12.2 | 12.2 | -0.38 (-3.02%) | 12,785,884 |
| 6 Dec 2023 | CNY | 12.08 | 13.1 | 11.97 | 12.58 | 12.58 | +0.45 (+3.71%) | 15,132,723 |
| 5 Dec 2023 | CNY | 12.28 | 12.35 | 12.08 | 12.13 | 12.13 | -0.04 (-0.33%) | 2,677,904 |
| 4 Dec 2023 | CNY | 12.04 | 12.24 | 12.04 | 12.17 | 12.17 | +0.14 (+1.16%) | 3,295,140 |
| 1 Dec 2023 | CNY | 11.95 | 12.11 | 11.86 | 12.03 | 12.03 | +0.06 (+0.50%) | 1,765,808 |
| 30 Nov 2023 | CNY | 12.09 | 12.09 | 11.82 | 11.97 | 11.97 | -0.03 (-0.25%) | 1,778,788 |
| 29 Nov 2023 | CNY | 12.08 | 12.17 | 11.95 | 12 | 12 | -0.1 (-0.83%) | 1,688,052 |
| 28 Nov 2023 | CNY | 12.02 | 12.14 | 11.9 | 12.1 | 12.1 | +0.09 (+0.75%) | 1,758,580 |
| 27 Nov 2023 | CNY | 11.91 | 12.1 | 11.89 | 12.01 | 12.01 | +0.08 (+0.67%) | 2,349,480 |
| 24 Nov 2023 | CNY | 12.1 | 12.18 | 11.89 | 11.93 | 11.93 | -0.2 (-1.65%) | 1,450,560 |
| 23 Nov 2023 | CNY | 12.04 | 12.15 | 12 | 12.13 | 12.13 | +0.07 (+0.58%) | 1,640,360 |
| 22 Nov 2023 | CNY | 12.18 | 12.22 | 12.03 | 12.06 | 12.06 | -0.03 (-0.25%) | 2,300,260 |
| 21 Nov 2023 | CNY | 12.06 | 12.23 | 12.06 | 12.09 | 12.09 | +0.02 (+0.17%) | 2,543,800 |
| 20 Nov 2023 | CNY | 12 | 12.07 | 11.92 | 12.07 | 12.07 | +0.05 (+0.42%) | 1,755,400 |
| 17 Nov 2023 | CNY | 11.92 | 12.02 | 11.83 | 12.02 | 12.02 | +0.11 (+0.92%) | 1,414,684 |
| 16 Nov 2023 | CNY | 11.96 | 11.99 | 11.89 | 11.91 | 11.91 | -0.05 (-0.42%) | 1,212,980 |
| 15 Nov 2023 | CNY | 11.95 | 12.1 | 11.91 | 11.96 | 11.96 | +0.01 (+0.08%) | 1,365,160 |
| 14 Nov 2023 | CNY | 12.02 | 12.07 | 11.87 | 11.95 | 11.95 | -0.08 (-0.67%) | 1,534,600 |
