| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 10.65 | 10.78 | 10.46 | 10.57 | 10.57 | -0.08 (-0.75%) | 6,367,292 |
| 26 Dec 2023 | CNY | 11.08 | 11.22 | 10.55 | 10.65 | 10.65 | -0.43 (-3.88%) | 8,735,811 |
| 25 Dec 2023 | CNY | 11.52 | 12.08 | 10.91 | 11.08 | 11.08 | -0.84 (-7.05%) | 13,390,211 |
| 22 Dec 2023 | CNY | 12.8 | 12.89 | 11.81 | 11.92 | 11.92 | -0.96 (-7.45%) | 22,552,256 |
| 21 Dec 2023 | CNY | 13.14 | 13.45 | 12.62 | 12.88 | 12.88 | -0.74 (-5.43%) | 21,932,296 |
| 20 Dec 2023 | CNY | 14.47 | 14.69 | 13.36 | 13.62 | 13.62 | -0.88 (-6.07%) | 29,258,552 |
| 19 Dec 2023 | CNY | 12.91 | 15.66 | 12.91 | 14.5 | 14.5 | +1.45 (+11.11%) | 33,483,865 |
| 18 Dec 2023 | CNY | 13.07 | 13.68 | 12.89 | 13.05 | 13.05 | -0.02 (-0.15%) | 16,173,645 |
| 15 Dec 2023 | CNY | 12.63 | 13.33 | 12.6 | 13.07 | 13.07 | +0.29 (+2.27%) | 13,357,992 |
| 14 Dec 2023 | CNY | 12.72 | 13.1 | 12.61 | 12.78 | 12.78 | -0.01 (-0.08%) | 9,397,430 |
| 13 Dec 2023 | CNY | 12.82 | 13.28 | 12.76 | 12.79 | 12.79 | -0.31 (-2.37%) | 14,714,000 |
| 12 Dec 2023 | CNY | 13.37 | 13.8 | 12.86 | 13.1 | 13.1 | +0.33 (+2.58%) | 21,932,944 |
| 11 Dec 2023 | CNY | 12.26 | 12.79 | 12.2 | 12.77 | 12.77 | +0.39 (+3.15%) | 9,324,343 |
| 8 Dec 2023 | CNY | 12.6 | 13.07 | 12.3 | 12.38 | 12.38 | -0.36 (-2.83%) | 11,662,727 |
| 7 Dec 2023 | CNY | 12.3 | 13 | 12.25 | 12.74 | 12.74 | +0.42 (+3.41%) | 12,876,500 |
| 6 Dec 2023 | CNY | 11.94 | 12.47 | 11.77 | 12.32 | 12.32 | +0.32 (+2.67%) | 5,596,800 |
| 5 Dec 2023 | CNY | 12.2 | 12.36 | 11.96 | 12 | 12 | -0.26 (-2.12%) | 3,150,000 |
| 4 Dec 2023 | CNY | 12.11 | 12.48 | 12.11 | 12.26 | 12.26 | +0.01 (+0.08%) | 5,581,003 |
| 1 Dec 2023 | CNY | 11.65 | 12.3 | 11.55 | 12.25 | 12.25 | +0.58 (+4.97%) | 6,047,292 |
| 30 Nov 2023 | CNY | 11.72 | 11.81 | 11.48 | 11.67 | 11.67 | 0.0 (0.0%) | 2,702,052 |
| 29 Nov 2023 | CNY | 11.68 | 11.85 | 11.6 | 11.67 | 11.67 | -0.13 (-1.10%) | 3,280,745 |
| 28 Nov 2023 | CNY | 11.72 | 11.82 | 11.55 | 11.8 | 11.8 | +0.05 (+0.43%) | 3,225,533 |
| 27 Nov 2023 | CNY | 11.82 | 11.88 | 11.6 | 11.75 | 11.75 | -0.15 (-1.26%) | 5,132,806 |
| 24 Nov 2023 | CNY | 12.19 | 12.36 | 11.8 | 11.9 | 11.9 | -0.24 (-1.98%) | 5,586,250 |
| 23 Nov 2023 | CNY | 12.15 | 12.39 | 11.89 | 12.14 | 12.14 | -0.08 (-0.65%) | 5,284,703 |
| 22 Nov 2023 | CNY | 12.15 | 12.44 | 12.14 | 12.22 | 12.22 | +0.03 (+0.25%) | 6,801,550 |
| 21 Nov 2023 | CNY | 12.17 | 12.4 | 12.13 | 12.19 | 12.19 | +0.03 (+0.25%) | 7,139,783 |
| 20 Nov 2023 | CNY | 12.37 | 12.45 | 12.03 | 12.16 | 12.16 | -0.09 (-0.73%) | 8,698,664 |
| 17 Nov 2023 | CNY | 11.95 | 12.59 | 11.92 | 12.25 | 12.25 | +0.14 (+1.16%) | 13,941,201 |
| 16 Nov 2023 | CNY | 11.69 | 12.55 | 11.67 | 12.11 | 12.11 | +0.36 (+3.06%) | 12,934,154 |
