| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 11.87 | 11.95 | 11.8 | 11.86 | 11.86 | 0.0 (0.0%) | 2,485,300 |
| 29 Dec 2023 | CNY | 11.61 | 11.89 | 11.55 | 11.86 | 11.86 | +0.28 (+2.42%) | 3,775,303 |
| 28 Dec 2023 | CNY | 11.21 | 11.65 | 11.2 | 11.58 | 11.58 | +0.34 (+3.02%) | 4,196,434 |
| 27 Dec 2023 | CNY | 11.21 | 11.3 | 11.14 | 11.24 | 11.24 | +0.03 (+0.27%) | 1,434,275 |
| 26 Dec 2023 | CNY | 11.29 | 11.32 | 11.19 | 11.21 | 11.21 | -0.11 (-0.97%) | 1,492,600 |
| 25 Dec 2023 | CNY | 11.43 | 11.47 | 11.28 | 11.32 | 11.32 | -0.09 (-0.79%) | 1,202,681 |
| 22 Dec 2023 | CNY | 11.55 | 11.58 | 11.34 | 11.41 | 11.41 | -0.07 (-0.61%) | 2,316,020 |
| 21 Dec 2023 | CNY | 11.46 | 11.56 | 11.26 | 11.48 | 11.48 | -0.01 (-0.09%) | 2,570,515 |
| 20 Dec 2023 | CNY | 11.54 | 11.62 | 11.48 | 11.49 | 11.49 | 0.0 (0.0%) | 1,701,066 |
| 19 Dec 2023 | CNY | 11.52 | 11.54 | 11.42 | 11.49 | 11.49 | +0.01 (+0.09%) | 1,457,028 |
| 18 Dec 2023 | CNY | 11.74 | 11.74 | 11.45 | 11.48 | 11.48 | -0.23 (-1.96%) | 2,146,200 |
| 15 Dec 2023 | CNY | 11.8 | 11.87 | 11.67 | 11.71 | 11.71 | -0.06 (-0.51%) | 1,533,350 |
| 14 Dec 2023 | CNY | 11.86 | 11.93 | 11.76 | 11.77 | 11.77 | -0.02 (-0.17%) | 1,698,100 |
| 13 Dec 2023 | CNY | 11.86 | 11.89 | 11.76 | 11.79 | 11.79 | -0.1 (-0.84%) | 1,500,100 |
| 12 Dec 2023 | CNY | 11.88 | 11.92 | 11.78 | 11.89 | 11.89 | +0.04 (+0.34%) | 1,931,400 |
| 11 Dec 2023 | CNY | 11.71 | 11.88 | 11.57 | 11.85 | 11.85 | +0.16 (+1.37%) | 2,481,988 |
| 8 Dec 2023 | CNY | 11.84 | 11.9 | 11.67 | 11.69 | 11.69 | -0.11 (-0.93%) | 2,280,302 |
| 7 Dec 2023 | CNY | 11.95 | 11.97 | 11.74 | 11.8 | 11.8 | -0.18 (-1.50%) | 3,111,900 |
| 6 Dec 2023 | CNY | 11.96 | 12.15 | 11.92 | 11.98 | 11.98 | 0.0 (0.0%) | 3,212,500 |
| 5 Dec 2023 | CNY | 12 | 12.13 | 11.87 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,943,104 |
| 4 Dec 2023 | CNY | 12.08 | 12.17 | 12 | 12.06 | 12.06 | -0.04 (-0.33%) | 3,397,799 |
| 1 Dec 2023 | CNY | 12.03 | 12.13 | 11.95 | 12.1 | 12.1 | +0.09 (+0.75%) | 2,331,900 |
| 30 Nov 2023 | CNY | 12.28 | 12.3 | 11.94 | 12.01 | 12.01 | -0.26 (-2.12%) | 2,664,100 |
| 29 Nov 2023 | CNY | 12.24 | 12.38 | 12.22 | 12.27 | 12.27 | 0.0 (0.0%) | 2,340,000 |
| 28 Nov 2023 | CNY | 12.15 | 12.28 | 12.08 | 12.27 | 12.27 | +0.16 (+1.32%) | 2,287,274 |
| 27 Nov 2023 | CNY | 12.07 | 12.19 | 11.99 | 12.11 | 12.11 | -0.01 (-0.08%) | 2,178,784 |
| 24 Nov 2023 | CNY | 12.32 | 12.32 | 12.1 | 12.12 | 12.12 | -0.18 (-1.46%) | 2,812,308 |
| 23 Nov 2023 | CNY | 12.12 | 12.32 | 12.09 | 12.3 | 12.3 | +0.15 (+1.23%) | 2,856,700 |
| 22 Nov 2023 | CNY | 12.31 | 12.38 | 12.15 | 12.15 | 12.15 | -0.2 (-1.62%) | 2,834,100 |
| 21 Nov 2023 | CNY | 12.6 | 12.7 | 12.33 | 12.35 | 12.35 | -0.19 (-1.52%) | 4,219,500 |
