| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 11.52 | 11.69 | 11.39 | 11.58 | 11.58 | +0.04 (+0.35%) | 2,758,701 |
| 20 Dec 2023 | CNY | 11.66 | 11.75 | 11.54 | 11.54 | 11.54 | -0.1 (-0.86%) | 2,537,000 |
| 19 Dec 2023 | CNY | 11.55 | 11.65 | 11.5 | 11.64 | 11.64 | +0.02 (+0.17%) | 2,544,200 |
| 18 Dec 2023 | CNY | 11.94 | 11.96 | 11.57 | 11.62 | 11.62 | -0.34 (-2.84%) | 4,845,645 |
| 15 Dec 2023 | CNY | 12.22 | 12.38 | 11.89 | 11.96 | 11.96 | -0.18 (-1.48%) | 5,037,103 |
| 14 Dec 2023 | CNY | 12.27 | 12.45 | 12.12 | 12.14 | 12.14 | -0.08 (-0.65%) | 3,116,300 |
| 13 Dec 2023 | CNY | 12.29 | 12.38 | 12.22 | 12.22 | 12.22 | -0.02 (-0.16%) | 2,121,192 |
| 12 Dec 2023 | CNY | 12.23 | 12.39 | 12.17 | 12.24 | 12.24 | -0.1 (-0.81%) | 2,604,300 |
| 11 Dec 2023 | CNY | 12.23 | 12.35 | 12.14 | 12.34 | 12.34 | +0.07 (+0.57%) | 2,883,792 |
| 8 Dec 2023 | CNY | 12.45 | 12.54 | 12.25 | 12.27 | 12.27 | -0.16 (-1.29%) | 2,545,848 |
| 7 Dec 2023 | CNY | 12.47 | 12.52 | 12.23 | 12.43 | 12.43 | -0.08 (-0.64%) | 3,285,400 |
| 6 Dec 2023 | CNY | 12.54 | 12.72 | 12.35 | 12.51 | 12.51 | +0.16 (+1.30%) | 3,418,118 |
| 5 Dec 2023 | CNY | 12.55 | 12.6 | 12.32 | 12.35 | 12.35 | -0.26 (-2.06%) | 2,268,479 |
| 4 Dec 2023 | CNY | 12.61 | 12.79 | 12.59 | 12.61 | 12.61 | +0.03 (+0.24%) | 2,744,692 |
| 1 Dec 2023 | CNY | 12.77 | 12.77 | 12.28 | 12.58 | 12.58 | +0.08 (+0.64%) | 2,950,583 |
| 30 Nov 2023 | CNY | 12.72 | 12.72 | 12.4 | 12.5 | 12.5 | -0.2 (-1.57%) | 4,103,000 |
| 29 Nov 2023 | CNY | 12.81 | 12.86 | 12.6 | 12.7 | 12.7 | -0.07 (-0.55%) | 3,706,425 |
| 28 Nov 2023 | CNY | 13 | 13 | 12.65 | 12.77 | 12.77 | -0.27 (-2.07%) | 4,692,962 |
| 27 Nov 2023 | CNY | 12.83 | 13.11 | 12.79 | 13.04 | 13.04 | +0.2 (+1.56%) | 3,739,456 |
| 24 Nov 2023 | CNY | 13.3 | 13.38 | 12.81 | 12.84 | 12.84 | -0.49 (-3.68%) | 5,837,600 |
| 23 Nov 2023 | CNY | 13.21 | 13.52 | 13.11 | 13.33 | 13.33 | +0.09 (+0.68%) | 2,874,492 |
| 22 Nov 2023 | CNY | 13.44 | 13.47 | 13.24 | 13.24 | 13.24 | -0.19 (-1.41%) | 3,265,300 |
| 21 Nov 2023 | CNY | 13.41 | 13.76 | 13.38 | 13.43 | 13.43 | +0.02 (+0.15%) | 3,547,979 |
| 20 Nov 2023 | CNY | 13.58 | 13.66 | 13.3 | 13.41 | 13.41 | -0.18 (-1.32%) | 3,857,700 |
| 17 Nov 2023 | CNY | 13.44 | 13.6 | 13.29 | 13.59 | 13.59 | +0.15 (+1.12%) | 2,463,537 |
| 16 Nov 2023 | CNY | 13.64 | 13.64 | 13.35 | 13.44 | 13.44 | -0.16 (-1.18%) | 2,453,476 |
| 15 Nov 2023 | CNY | 13.49 | 13.67 | 13.45 | 13.6 | 13.6 | +0.2 (+1.49%) | 3,045,977 |
| 14 Nov 2023 | CNY | 13.61 | 13.61 | 13.26 | 13.4 | 13.4 | -0.13 (-0.96%) | 3,404,459 |
| 13 Nov 2023 | CNY | 13.26 | 13.53 | 13.15 | 13.53 | 13.53 | +0.31 (+2.34%) | 3,706,607 |
| 10 Nov 2023 | CNY | 13.35 | 13.47 | 13.15 | 13.22 | 13.22 | -0.11 (-0.83%) | 1,947,503 |
