| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 12.45 | 12.58 | 12.21 | 12.51 | 12.51 | +0.06 (+0.48%) | 1,731,230 |
| 28 Dec 2023 | CNY | 12.03 | 12.52 | 12.02 | 12.45 | 12.45 | +0.33 (+2.72%) | 2,534,313 |
| 27 Dec 2023 | CNY | 12.03 | 12.25 | 11.93 | 12.12 | 12.12 | +0.14 (+1.17%) | 2,336,180 |
| 26 Dec 2023 | CNY | 12.12 | 12.16 | 11.95 | 11.98 | 11.98 | -0.11 (-0.91%) | 1,752,365 |
| 25 Dec 2023 | CNY | 12.61 | 12.61 | 11.91 | 12.09 | 12.09 | -0.42 (-3.36%) | 3,005,305 |
| 22 Dec 2023 | CNY | 12.79 | 12.79 | 12.43 | 12.51 | 12.51 | -0.2 (-1.57%) | 2,218,420 |
| 21 Dec 2023 | CNY | 12.43 | 12.77 | 12.41 | 12.71 | 12.71 | +0.28 (+2.25%) | 2,273,300 |
| 20 Dec 2023 | CNY | 12.71 | 12.84 | 12.43 | 12.43 | 12.43 | -0.28 (-2.20%) | 1,776,005 |
| 19 Dec 2023 | CNY | 12.74 | 12.9 | 12.61 | 12.71 | 12.71 | 0.0 (0.0%) | 2,483,760 |
| 18 Dec 2023 | CNY | 12.9 | 13.14 | 12.65 | 12.71 | 12.71 | -0.2 (-1.55%) | 2,103,140 |
| 15 Dec 2023 | CNY | 12.8 | 13.21 | 12.77 | 12.91 | 12.91 | +0.28 (+2.22%) | 2,548,670 |
| 14 Dec 2023 | CNY | 12.65 | 12.83 | 12.59 | 12.63 | 12.63 | +0.08 (+0.64%) | 2,407,800 |
| 13 Dec 2023 | CNY | 12.86 | 12.86 | 12.53 | 12.55 | 12.55 | -0.37 (-2.86%) | 1,575,760 |
| 12 Dec 2023 | CNY | 12.71 | 12.96 | 12.51 | 12.92 | 12.92 | +0.21 (+1.65%) | 3,584,340 |
| 11 Dec 2023 | CNY | 12.81 | 12.93 | 12.53 | 12.71 | 12.71 | -0.14 (-1.09%) | 2,763,715 |
| 8 Dec 2023 | CNY | 13.28 | 13.33 | 12.85 | 12.85 | 12.85 | -0.44 (-3.31%) | 2,707,350 |
| 7 Dec 2023 | CNY | 13.37 | 13.43 | 13.22 | 13.29 | 13.29 | -0.07 (-0.52%) | 2,538,775 |
| 6 Dec 2023 | CNY | 13.12 | 13.41 | 13.12 | 13.36 | 13.36 | +0.21 (+1.60%) | 1,737,900 |
| 5 Dec 2023 | CNY | 13.47 | 13.47 | 13.15 | 13.15 | 13.15 | -0.29 (-2.16%) | 1,676,180 |
| 4 Dec 2023 | CNY | 13.34 | 13.5 | 13.28 | 13.44 | 13.44 | +0.09 (+0.67%) | 2,328,250 |
| 1 Dec 2023 | CNY | 13.41 | 13.5 | 13.24 | 13.35 | 13.35 | 0.0 (0.0%) | 1,293,100 |
| 30 Nov 2023 | CNY | 13.45 | 13.58 | 13.28 | 13.35 | 13.35 | -0.06 (-0.45%) | 2,000,312 |
| 29 Nov 2023 | CNY | 13.63 | 13.67 | 13.4 | 13.41 | 13.41 | -0.17 (-1.25%) | 1,695,900 |
| 28 Nov 2023 | CNY | 13.48 | 13.68 | 13.38 | 13.58 | 13.58 | +0.1 (+0.74%) | 2,385,000 |
| 27 Nov 2023 | CNY | 13.82 | 13.86 | 13.4 | 13.48 | 13.48 | -0.35 (-2.53%) | 3,246,190 |
| 24 Nov 2023 | CNY | 14.04 | 14.14 | 13.83 | 13.83 | 13.83 | -0.13 (-0.93%) | 2,075,300 |
| 23 Nov 2023 | CNY | 13.75 | 13.98 | 13.55 | 13.96 | 13.96 | +0.22 (+1.60%) | 2,702,700 |
| 22 Nov 2023 | CNY | 13.97 | 14.1 | 13.74 | 13.74 | 13.74 | -0.19 (-1.36%) | 2,858,200 |
| 21 Nov 2023 | CNY | 13.7 | 14.31 | 13.7 | 13.93 | 13.93 | +0.24 (+1.75%) | 4,407,275 |
| 20 Nov 2023 | CNY | 13.54 | 13.86 | 13.45 | 13.69 | 13.69 | +0.15 (+1.11%) | 2,413,580 |
