| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 11.56 | 11.66 | 11.5 | 11.51 | 11.51 | -0.03 (-0.26%) | 3,428,580 |
| 13 Dec 2023 | CNY | 11.76 | 11.81 | 11.5 | 11.54 | 11.54 | -0.13 (-1.11%) | 5,363,200 |
| 12 Dec 2023 | CNY | 11.63 | 11.7 | 11.59 | 11.67 | 11.67 | 0.0 (0.0%) | 3,685,300 |
| 11 Dec 2023 | CNY | 11.48 | 11.68 | 11.32 | 11.67 | 11.67 | +0.17 (+1.48%) | 5,228,379 |
| 8 Dec 2023 | CNY | 11.65 | 11.76 | 11.49 | 11.5 | 11.5 | -0.18 (-1.54%) | 5,794,739 |
| 7 Dec 2023 | CNY | 11.66 | 11.78 | 11.48 | 11.68 | 11.68 | -0.03 (-0.26%) | 5,785,079 |
| 6 Dec 2023 | CNY | 11.5 | 11.93 | 11.5 | 11.71 | 11.71 | +0.18 (+1.56%) | 7,280,050 |
| 5 Dec 2023 | CNY | 11.7 | 11.77 | 11.53 | 11.53 | 11.53 | -0.25 (-2.12%) | 3,787,050 |
| 4 Dec 2023 | CNY | 11.75 | 11.9 | 11.75 | 11.78 | 11.78 | +0.01 (+0.08%) | 4,502,200 |
| 1 Dec 2023 | CNY | 11.92 | 11.94 | 11.67 | 11.77 | 11.77 | -0.19 (-1.59%) | 7,067,094 |
| 30 Nov 2023 | CNY | 12.03 | 12.22 | 11.8 | 11.96 | 11.96 | -0.04 (-0.33%) | 8,760,400 |
| 29 Nov 2023 | CNY | 12.22 | 12.24 | 11.94 | 12 | 12 | 0.0 (0.0%) | 7,671,536 |
| 28 Nov 2023 | CNY | 11.83 | 12 | 11.81 | 12 | 12 | +0.1 (+0.84%) | 3,295,639 |
| 27 Nov 2023 | CNY | 11.83 | 11.96 | 11.8 | 11.9 | 11.9 | +0.01 (+0.08%) | 3,244,531 |
| 24 Nov 2023 | CNY | 12.12 | 12.13 | 11.87 | 11.89 | 11.89 | -0.26 (-2.14%) | 5,135,600 |
| 23 Nov 2023 | CNY | 12.03 | 12.2 | 11.98 | 12.15 | 12.15 | +0.09 (+0.75%) | 3,855,950 |
| 22 Nov 2023 | CNY | 12.27 | 12.28 | 12.04 | 12.06 | 12.06 | -0.19 (-1.55%) | 5,514,500 |
| 21 Nov 2023 | CNY | 12.41 | 12.52 | 12.25 | 12.25 | 12.25 | -0.17 (-1.37%) | 6,111,700 |
| 20 Nov 2023 | CNY | 12.39 | 12.49 | 12.13 | 12.42 | 12.42 | +0.21 (+1.72%) | 9,200,400 |
| 17 Nov 2023 | CNY | 12.1 | 12.24 | 12.08 | 12.21 | 12.21 | +0.07 (+0.58%) | 4,016,550 |
| 16 Nov 2023 | CNY | 12.27 | 12.39 | 12.13 | 12.14 | 12.14 | -0.24 (-1.94%) | 5,976,752 |
| 15 Nov 2023 | CNY | 12.36 | 12.4 | 12.3 | 12.38 | 12.38 | +0.11 (+0.90%) | 6,477,857 |
| 14 Nov 2023 | CNY | 12.35 | 12.39 | 12.23 | 12.27 | 12.27 | -0.09 (-0.73%) | 5,092,129 |
| 13 Nov 2023 | CNY | 12.33 | 12.39 | 12.23 | 12.36 | 12.36 | +0.09 (+0.73%) | 4,890,827 |
| 10 Nov 2023 | CNY | 12.26 | 12.33 | 12.17 | 12.27 | 12.27 | -0.04 (-0.32%) | 5,890,750 |
| 9 Nov 2023 | CNY | 12.42 | 12.44 | 12.26 | 12.31 | 12.31 | -0.08 (-0.65%) | 7,744,000 |
| 8 Nov 2023 | CNY | 12.64 | 12.68 | 12.23 | 12.39 | 12.39 | +0.07 (+0.57%) | 12,941,797 |
| 7 Nov 2023 | CNY | 12.25 | 12.38 | 12.17 | 12.32 | 12.32 | +0.04 (+0.33%) | 7,914,561 |
| 6 Nov 2023 | CNY | 12.28 | 12.33 | 12.14 | 12.28 | 12.28 | +0.23 (+1.91%) | 10,227,223 |
| 3 Nov 2023 | CNY | 11.9 | 12.13 | 11.9 | 12.05 | 12.05 | +0.15 (+1.26%) | 6,074,300 |
