| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 11.846 | 12.24 | 11.846 | 12.04 | 12.04 | +0.194 (+1.64%) | 1,365,464 |
| 20 Dec 2023 | CNY | 11.795 | 11.865 | 11.745 | 11.846 | 11.846 | +0.107 (+0.91%) | 1,027,165 |
| 19 Dec 2023 | CNY | 11.44 | 11.752 | 11.383 | 11.739 | 11.739 | +0.299 (+2.61%) | 1,057,973 |
| 18 Dec 2023 | CNY | 11.267 | 11.461 | 11.267 | 11.44 | 11.44 | +0.174 (+1.54%) | 1,165,133 |
| 15 Dec 2023 | CNY | 11.277 | 11.37 | 11.215 | 11.266 | 11.266 | 0.0 (0.0%) | 615,506 |
| 14 Dec 2023 | CNY | 11.28 | 11.28 | 11.16 | 11.266 | 11.266 | -0.02 (-0.18%) | 572,708 |
| 13 Dec 2023 | CNY | 11.63 | 11.63 | 11 | 11.286 | 11.286 | -0.96 (-7.84%) | 621,614 |
| 12 Dec 2023 | CNY | 12.451 | 12.478 | 12.15 | 12.246 | 12.246 | -0.205 (-1.65%) | 1,052,094 |
| 11 Dec 2023 | CNY | 12.5 | 12.84 | 12.443 | 12.451 | 12.451 | -0.049 (-0.39%) | 957,596 |
| 8 Dec 2023 | CNY | 12.13 | 12.68 | 12.13 | 12.5 | 12.5 | +0.402 (+3.32%) | 698,434 |
| 7 Dec 2023 | CNY | 12 | 12.1 | 11.898 | 12.098 | 12.098 | +0.098 (+0.82%) | 520,725 |
| 6 Dec 2023 | CNY | 11.805 | 12 | 11.765 | 12 | 12 | +0.195 (+1.65%) | 836,275 |
| 5 Dec 2023 | CNY | 11.796 | 11.82 | 11.785 | 11.805 | 11.805 | -0.027 (-0.23%) | 583,383 |
| 4 Dec 2023 | CNY | 11.822 | 11.88 | 11.656 | 11.832 | 11.832 | +0.002 (+0.02%) | 562,528 |
| 1 Dec 2023 | CNY | 11.909 | 12 | 11.821 | 11.83 | 11.83 | -0.079 (-0.66%) | 726,707 |
| 30 Nov 2023 | CNY | 11.804 | 11.91 | 11.8 | 11.909 | 11.909 | +0.103 (+0.87%) | 851,669 |
| 29 Nov 2023 | CNY | 11.8 | 11.864 | 11.76 | 11.806 | 11.806 | +0.006 (+0.05%) | 873,918 |
| 28 Nov 2023 | CNY | 11.791 | 11.808 | 11.601 | 11.8 | 11.8 | +0.009 (+0.08%) | 1,192,670 |
| 27 Nov 2023 | CNY | 11.855 | 11.855 | 11.502 | 11.791 | 11.791 | -0.067 (-0.57%) | 1,106,347 |
| 24 Nov 2023 | CNY | 12.11 | 12.11 | 11.856 | 11.858 | 11.858 | -0.291 (-2.40%) | 703,096 |
| 23 Nov 2023 | CNY | 12.391 | 12.393 | 12.149 | 12.149 | 12.149 | -0.246 (-1.98%) | 733,769 |
| 22 Nov 2023 | CNY | 12.385 | 12.395 | 12.122 | 12.395 | 12.395 | 0.0 (0.0%) | 842,521 |
| 21 Nov 2023 | CNY | 12.435 | 12.435 | 12.366 | 12.395 | 12.395 | -0.076 (-0.61%) | 895,277 |
| 20 Nov 2023 | CNY | 12.554 | 12.565 | 12.411 | 12.471 | 12.471 | -0.082 (-0.65%) | 588,825 |
| 17 Nov 2023 | CNY | 12.61 | 12.644 | 12.551 | 12.553 | 12.553 | -0.091 (-0.72%) | 288,741 |
| 16 Nov 2023 | CNY | 12.709 | 12.709 | 12.606 | 12.644 | 12.644 | -0.065 (-0.51%) | 480,462 |
| 15 Nov 2023 | CNY | 12.7 | 12.787 | 12.7 | 12.709 | 12.709 | +0.046 (+0.36%) | 346,479 |
| 14 Nov 2023 | CNY | 12.634 | 12.729 | 12.634 | 12.663 | 12.663 | +0.029 (+0.23%) | 570,219 |
| 13 Nov 2023 | CNY | 12.69 | 12.69 | 12.602 | 12.634 | 12.634 | -0.096 (-0.75%) | 343,384 |
| 10 Nov 2023 | CNY | 12.81 | 12.93 | 12.725 | 12.73 | 12.73 | -0.08 (-0.62%) | 386,317 |
