| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.05 | 12.08 | 11.85 | 11.94 | 11.94 | -0.14 (-1.16%) | 2,555,886 |
| 25 Dec 2023 | CNY | 11.88 | 12.08 | 11.67 | 12.08 | 12.08 | +0.17 (+1.43%) | 3,500,254 |
| 22 Dec 2023 | CNY | 12.05 | 12.14 | 11.86 | 11.91 | 11.91 | -0.11 (-0.92%) | 3,409,564 |
| 21 Dec 2023 | CNY | 11.8 | 12.08 | 11.61 | 12.02 | 12.02 | +0.18 (+1.52%) | 2,963,486 |
| 20 Dec 2023 | CNY | 11.79 | 12.08 | 11.73 | 11.84 | 11.84 | +0.02 (+0.17%) | 3,304,100 |
| 19 Dec 2023 | CNY | 11.74 | 11.84 | 11.61 | 11.82 | 11.82 | +0.13 (+1.11%) | 2,278,920 |
| 18 Dec 2023 | CNY | 11.86 | 11.88 | 11.67 | 11.69 | 11.69 | -0.13 (-1.10%) | 2,263,408 |
| 15 Dec 2023 | CNY | 11.91 | 11.98 | 11.78 | 11.82 | 11.82 | -0.06 (-0.51%) | 1,934,100 |
| 14 Dec 2023 | CNY | 11.93 | 12.04 | 11.88 | 11.88 | 11.88 | -0.02 (-0.17%) | 1,808,800 |
| 13 Dec 2023 | CNY | 12 | 12.04 | 11.88 | 11.9 | 11.9 | -0.06 (-0.50%) | 1,679,500 |
| 12 Dec 2023 | CNY | 11.98 | 11.99 | 11.8 | 11.96 | 11.96 | +0.04 (+0.34%) | 1,877,900 |
| 11 Dec 2023 | CNY | 11.74 | 11.96 | 11.67 | 11.92 | 11.92 | +0.16 (+1.36%) | 2,768,956 |
| 8 Dec 2023 | CNY | 11.97 | 11.99 | 11.76 | 11.76 | 11.76 | -0.21 (-1.75%) | 2,885,100 |
| 7 Dec 2023 | CNY | 12.08 | 12.08 | 11.9 | 11.97 | 11.97 | -0.07 (-0.58%) | 1,846,956 |
| 6 Dec 2023 | CNY | 11.97 | 12.22 | 11.9 | 12.04 | 12.04 | +0.11 (+0.92%) | 2,574,380 |
| 5 Dec 2023 | CNY | 12.09 | 12.16 | 11.93 | 11.93 | 11.93 | -0.16 (-1.32%) | 2,437,920 |
| 4 Dec 2023 | CNY | 12.1 | 12.19 | 12.02 | 12.09 | 12.09 | 0.0 (0.0%) | 2,357,088 |
| 1 Dec 2023 | CNY | 12.17 | 12.2 | 12.04 | 12.09 | 12.09 | -0.02 (-0.17%) | 2,442,000 |
| 30 Nov 2023 | CNY | 12.3 | 12.33 | 12 | 12.11 | 12.11 | -0.2 (-1.62%) | 3,194,600 |
| 29 Nov 2023 | CNY | 12.33 | 12.45 | 12.27 | 12.31 | 12.31 | -0.02 (-0.16%) | 2,499,800 |
| 28 Nov 2023 | CNY | 12.3 | 12.36 | 12.23 | 12.33 | 12.33 | +0.05 (+0.41%) | 2,486,869 |
| 27 Nov 2023 | CNY | 12.15 | 12.36 | 12.11 | 12.28 | 12.28 | +0.07 (+0.57%) | 4,357,724 |
| 24 Nov 2023 | CNY | 12.44 | 12.49 | 12.15 | 12.21 | 12.21 | -0.23 (-1.85%) | 4,218,601 |
| 23 Nov 2023 | CNY | 12.36 | 12.47 | 12.3 | 12.44 | 12.44 | +0.1 (+0.81%) | 2,718,341 |
| 22 Nov 2023 | CNY | 12.37 | 12.52 | 12.3 | 12.34 | 12.34 | -0.09 (-0.72%) | 3,498,541 |
| 21 Nov 2023 | CNY | 12.65 | 12.78 | 12.4 | 12.43 | 12.43 | -0.22 (-1.74%) | 3,957,700 |
| 20 Nov 2023 | CNY | 12.7 | 12.89 | 12.5 | 12.65 | 12.65 | -0.03 (-0.24%) | 5,513,885 |
| 17 Nov 2023 | CNY | 12.35 | 12.75 | 12.35 | 12.68 | 12.68 | +0.27 (+2.18%) | 6,892,285 |
| 16 Nov 2023 | CNY | 12.42 | 12.6 | 12.37 | 12.41 | 12.41 | -0.01 (-0.08%) | 4,863,680 |
| 15 Nov 2023 | CNY | 12.51 | 12.59 | 12.3 | 12.42 | 12.42 | -0.1 (-0.80%) | 6,775,400 |
