| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 11.62 | 11.75 | 11.49 | 11.52 | 11.52 | -0.08 (-0.69%) | 2,332,536 |
| 13 Dec 2023 | CNY | 11.83 | 11.83 | 11.59 | 11.6 | 11.6 | -0.21 (-1.78%) | 2,608,450 |
| 12 Dec 2023 | CNY | 11.97 | 12.01 | 11.73 | 11.81 | 11.81 | -0.09 (-0.76%) | 2,149,700 |
| 11 Dec 2023 | CNY | 11.9 | 11.97 | 11.7 | 11.9 | 11.9 | -0.06 (-0.50%) | 3,118,463 |
| 8 Dec 2023 | CNY | 12.19 | 12.28 | 11.89 | 11.96 | 11.96 | -0.21 (-1.73%) | 2,332,580 |
| 7 Dec 2023 | CNY | 12.3 | 12.32 | 12.11 | 12.17 | 12.17 | -0.15 (-1.22%) | 2,092,320 |
| 6 Dec 2023 | CNY | 12.16 | 12.53 | 12.12 | 12.32 | 12.32 | +0.16 (+1.32%) | 3,112,230 |
| 5 Dec 2023 | CNY | 12.32 | 12.45 | 12.16 | 12.16 | 12.16 | -0.21 (-1.70%) | 1,993,449 |
| 4 Dec 2023 | CNY | 12.37 | 12.48 | 12.32 | 12.37 | 12.37 | -0.01 (-0.08%) | 1,728,290 |
| 1 Dec 2023 | CNY | 12.48 | 12.48 | 12.25 | 12.38 | 12.38 | 0.0 (0.0%) | 1,866,400 |
| 30 Nov 2023 | CNY | 12.69 | 12.69 | 12.3 | 12.38 | 12.38 | -0.27 (-2.13%) | 2,784,275 |
| 29 Nov 2023 | CNY | 12.76 | 12.83 | 12.6 | 12.65 | 12.65 | -0.13 (-1.02%) | 1,793,600 |
| 28 Nov 2023 | CNY | 12.55 | 12.79 | 12.4 | 12.78 | 12.78 | +0.23 (+1.83%) | 2,180,460 |
| 27 Nov 2023 | CNY | 12.7 | 12.81 | 12.47 | 12.55 | 12.55 | -0.2 (-1.57%) | 2,978,564 |
| 24 Nov 2023 | CNY | 13.13 | 13.13 | 12.7 | 12.75 | 12.75 | -0.25 (-1.92%) | 3,048,778 |
| 23 Nov 2023 | CNY | 12.85 | 13.33 | 12.85 | 13 | 13 | +0.15 (+1.17%) | 4,245,640 |
| 22 Nov 2023 | CNY | 13.18 | 13.3 | 12.85 | 12.85 | 12.85 | -0.3 (-2.28%) | 2,930,440 |
| 21 Nov 2023 | CNY | 13.38 | 13.4 | 13.15 | 13.15 | 13.15 | -0.22 (-1.65%) | 2,015,113 |
| 20 Nov 2023 | CNY | 13.22 | 13.4 | 13.12 | 13.37 | 13.37 | +0.21 (+1.60%) | 2,369,260 |
| 17 Nov 2023 | CNY | 13.15 | 13.26 | 13.05 | 13.16 | 13.16 | +0.03 (+0.23%) | 1,795,377 |
| 16 Nov 2023 | CNY | 13.39 | 13.41 | 13.1 | 13.13 | 13.13 | -0.21 (-1.57%) | 2,201,260 |
| 15 Nov 2023 | CNY | 13.24 | 13.45 | 13.22 | 13.34 | 13.34 | +0.15 (+1.14%) | 2,981,076 |
| 14 Nov 2023 | CNY | 13.24 | 13.26 | 13.08 | 13.19 | 13.19 | +0.01 (+0.08%) | 1,860,859 |
| 13 Nov 2023 | CNY | 13.18 | 13.26 | 13.02 | 13.18 | 13.18 | +0.08 (+0.61%) | 2,270,320 |
| 10 Nov 2023 | CNY | 13.17 | 13.29 | 13.07 | 13.1 | 13.1 | -0.07 (-0.53%) | 2,166,788 |
| 9 Nov 2023 | CNY | 13.15 | 13.31 | 13.12 | 13.17 | 13.17 | -0.01 (-0.08%) | 2,103,402 |
| 8 Nov 2023 | CNY | 13.3 | 13.33 | 13.09 | 13.18 | 13.18 | -0.13 (-0.98%) | 2,588,750 |
| 7 Nov 2023 | CNY | 13.23 | 13.4 | 13.01 | 13.31 | 13.31 | +0.13 (+0.99%) | 3,005,670 |
| 6 Nov 2023 | CNY | 12.93 | 13.28 | 12.91 | 13.18 | 13.18 | +0.27 (+2.09%) | 3,116,236 |
| 3 Nov 2023 | CNY | 12.71 | 13.05 | 12.61 | 12.91 | 12.91 | +0.32 (+2.54%) | 3,300,758 |
