| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 12.08 | 12.26 | 12.02 | 12.04 | 12.04 | +0.03 (+0.25%) | 2,456,100 |
| 13 Dec 2023 | CNY | 12.1 | 12.21 | 11.94 | 12.01 | 12.01 | -0.08 (-0.66%) | 2,384,900 |
| 12 Dec 2023 | CNY | 12.08 | 12.13 | 11.99 | 12.09 | 12.09 | +0.03 (+0.25%) | 2,085,600 |
| 11 Dec 2023 | CNY | 11.96 | 12.17 | 11.8 | 12.06 | 12.06 | +0.06 (+0.50%) | 3,605,515 |
| 8 Dec 2023 | CNY | 12.18 | 12.38 | 12 | 12 | 12 | -0.2 (-1.64%) | 3,066,304 |
| 7 Dec 2023 | CNY | 12.11 | 12.34 | 12.05 | 12.2 | 12.2 | +0.05 (+0.41%) | 2,997,300 |
| 6 Dec 2023 | CNY | 12.02 | 12.27 | 11.94 | 12.15 | 12.15 | +0.13 (+1.08%) | 2,850,700 |
| 5 Dec 2023 | CNY | 12.38 | 12.38 | 12.02 | 12.02 | 12.02 | -0.41 (-3.30%) | 2,515,978 |
| 4 Dec 2023 | CNY | 12.37 | 12.52 | 12.35 | 12.43 | 12.43 | 0.0 (0.0%) | 2,423,900 |
| 1 Dec 2023 | CNY | 12.28 | 12.44 | 12.21 | 12.43 | 12.43 | +0.18 (+1.47%) | 1,841,500 |
| 30 Nov 2023 | CNY | 12.31 | 12.45 | 12.11 | 12.25 | 12.25 | -0.14 (-1.13%) | 2,487,631 |
| 29 Nov 2023 | CNY | 12.56 | 12.57 | 12.36 | 12.39 | 12.39 | -0.07 (-0.56%) | 2,188,900 |
| 28 Nov 2023 | CNY | 12.31 | 12.65 | 12.3 | 12.46 | 12.46 | +0.11 (+0.89%) | 3,558,514 |
| 27 Nov 2023 | CNY | 12.14 | 12.55 | 12.14 | 12.35 | 12.35 | +0.15 (+1.23%) | 3,616,202 |
| 24 Nov 2023 | CNY | 12.29 | 12.42 | 12.16 | 12.2 | 12.2 | -0.2 (-1.61%) | 3,037,980 |
| 23 Nov 2023 | CNY | 12.16 | 12.43 | 12.15 | 12.4 | 12.4 | +0.21 (+1.72%) | 2,542,200 |
| 22 Nov 2023 | CNY | 12.37 | 12.45 | 12.19 | 12.19 | 12.19 | -0.16 (-1.30%) | 2,546,600 |
| 21 Nov 2023 | CNY | 12.55 | 12.57 | 12.33 | 12.35 | 12.35 | -0.18 (-1.44%) | 2,578,096 |
| 20 Nov 2023 | CNY | 12.47 | 12.58 | 12.43 | 12.53 | 12.53 | +0.12 (+0.97%) | 2,602,300 |
| 17 Nov 2023 | CNY | 12.31 | 12.45 | 12.31 | 12.41 | 12.41 | +0.07 (+0.57%) | 1,884,403 |
| 16 Nov 2023 | CNY | 12.37 | 12.5 | 12.3 | 12.34 | 12.34 | -0.03 (-0.24%) | 2,305,703 |
| 15 Nov 2023 | CNY | 12.47 | 12.54 | 12.34 | 12.37 | 12.37 | -0.06 (-0.48%) | 2,223,078 |
| 14 Nov 2023 | CNY | 12.32 | 12.47 | 12.24 | 12.43 | 12.43 | +0.11 (+0.89%) | 2,287,868 |
| 13 Nov 2023 | CNY | 12.1 | 12.32 | 12.1 | 12.32 | 12.32 | +0.23 (+1.90%) | 2,633,400 |
| 10 Nov 2023 | CNY | 12.05 | 12.17 | 12.01 | 12.09 | 12.09 | -0.02 (-0.17%) | 1,625,100 |
| 9 Nov 2023 | CNY | 12.2 | 12.32 | 12.02 | 12.11 | 12.11 | -0.1 (-0.82%) | 2,794,302 |
| 8 Nov 2023 | CNY | 12.22 | 12.3 | 12.12 | 12.21 | 12.21 | -0.03 (-0.25%) | 3,031,420 |
| 7 Nov 2023 | CNY | 12.12 | 12.31 | 12.08 | 12.24 | 12.24 | +0.12 (+0.99%) | 3,484,300 |
| 6 Nov 2023 | CNY | 12.08 | 12.15 | 12.03 | 12.12 | 12.12 | +0.12 (+1%) | 2,944,893 |
| 3 Nov 2023 | CNY | 11.79 | 12.1 | 11.76 | 12 | 12 | +0.25 (+2.13%) | 4,650,168 |
