| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 11.08 | 11.1 | 11 | 11.07 | 11.07 | -0.01 (-0.09%) | 1,441,400 |
| 11 Dec 2023 | CNY | 11.08 | 11.15 | 10.94 | 11.08 | 11.08 | -0.04 (-0.36%) | 2,663,821 |
| 8 Dec 2023 | CNY | 11.22 | 11.34 | 11.11 | 11.12 | 11.12 | -0.1 (-0.89%) | 2,095,900 |
| 7 Dec 2023 | CNY | 11.5 | 11.51 | 11.15 | 11.22 | 11.22 | -0.25 (-2.18%) | 2,620,628 |
| 6 Dec 2023 | CNY | 11.41 | 11.57 | 11.33 | 11.47 | 11.47 | +0.05 (+0.44%) | 1,366,400 |
| 5 Dec 2023 | CNY | 11.59 | 11.65 | 11.4 | 11.42 | 11.42 | -0.21 (-1.81%) | 1,817,550 |
| 4 Dec 2023 | CNY | 11.76 | 11.79 | 11.63 | 11.63 | 11.63 | -0.13 (-1.11%) | 1,280,800 |
| 1 Dec 2023 | CNY | 11.69 | 11.79 | 11.65 | 11.76 | 11.76 | +0.03 (+0.26%) | 1,217,382 |
| 30 Nov 2023 | CNY | 12.01 | 12.01 | 11.63 | 11.73 | 11.73 | -0.27 (-2.25%) | 3,166,522 |
| 29 Nov 2023 | CNY | 12.12 | 12.17 | 11.96 | 12 | 12 | -0.16 (-1.32%) | 1,514,500 |
| 28 Nov 2023 | CNY | 12.08 | 12.18 | 12.04 | 12.16 | 12.16 | +0.05 (+0.41%) | 1,198,800 |
| 27 Nov 2023 | CNY | 12.12 | 12.2 | 12.07 | 12.11 | 12.11 | -0.04 (-0.33%) | 1,161,613 |
| 24 Nov 2023 | CNY | 12.34 | 12.34 | 12.14 | 12.15 | 12.15 | -0.19 (-1.54%) | 1,302,100 |
| 23 Nov 2023 | CNY | 12.1 | 12.34 | 12.1 | 12.34 | 12.34 | +0.23 (+1.90%) | 2,016,100 |
| 22 Nov 2023 | CNY | 12.35 | 12.35 | 12.11 | 12.11 | 12.11 | -0.23 (-1.86%) | 2,498,500 |
| 21 Nov 2023 | CNY | 12.28 | 12.46 | 12.28 | 12.34 | 12.34 | +0.05 (+0.41%) | 2,993,019 |
| 20 Nov 2023 | CNY | 12.34 | 12.36 | 12.15 | 12.29 | 12.29 | -0.04 (-0.32%) | 2,566,568 |
| 17 Nov 2023 | CNY | 12.25 | 12.34 | 12.24 | 12.33 | 12.33 | +0.02 (+0.16%) | 1,144,000 |
| 16 Nov 2023 | CNY | 12.43 | 12.43 | 12.28 | 12.31 | 12.31 | -0.12 (-0.97%) | 2,380,900 |
| 15 Nov 2023 | CNY | 12.29 | 12.45 | 12.26 | 12.43 | 12.43 | +0.2 (+1.64%) | 4,398,011 |
| 14 Nov 2023 | CNY | 12.23 | 12.26 | 12.15 | 12.23 | 12.23 | +0.04 (+0.33%) | 1,734,400 |
| 13 Nov 2023 | CNY | 12.12 | 12.19 | 12.04 | 12.19 | 12.19 | +0.11 (+0.91%) | 1,856,720 |
| 10 Nov 2023 | CNY | 12.22 | 12.22 | 12.03 | 12.08 | 12.08 | -0.15 (-1.23%) | 2,292,100 |
| 9 Nov 2023 | CNY | 12.13 | 12.27 | 12.1 | 12.23 | 12.23 | +0.06 (+0.49%) | 2,864,800 |
| 8 Nov 2023 | CNY | 12.33 | 12.34 | 12.09 | 12.17 | 12.17 | -0.2 (-1.62%) | 5,451,399 |
| 7 Nov 2023 | CNY | 12.69 | 12.69 | 12.23 | 12.37 | 12.37 | -0.3 (-2.37%) | 8,252,200 |
| 6 Nov 2023 | CNY | 12.43 | 12.67 | 12.42 | 12.67 | 12.67 | +0.25 (+2.01%) | 1,947,000 |
| 3 Nov 2023 | CNY | 12.33 | 12.47 | 12.23 | 12.42 | 12.42 | +0.17 (+1.39%) | 1,787,000 |
| 2 Nov 2023 | CNY | 12.61 | 12.61 | 12.22 | 12.25 | 12.25 | -0.31 (-2.47%) | 2,584,600 |
| 1 Nov 2023 | CNY | 12.57 | 12.72 | 12.54 | 12.56 | 12.56 | -0.01 (-0.08%) | 1,799,578 |
