| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 12.4 | 12.58 | 12.31 | 12.54 | 12.54 | +0.1 (+0.80%) | 15,259,605 |
| 11 Dec 2023 | CNY | 12 | 12.48 | 11.85 | 12.44 | 12.44 | +0.43 (+3.58%) | 18,646,524 |
| 8 Dec 2023 | CNY | 12 | 12.27 | 11.98 | 12.01 | 12.01 | +0.02 (+0.17%) | 5,700,120 |
| 7 Dec 2023 | CNY | 12.03 | 12.03 | 11.86 | 11.99 | 11.99 | 0.0 (0.0%) | 3,931,274 |
| 6 Dec 2023 | CNY | 12.03 | 12.18 | 11.96 | 11.99 | 11.99 | -0.04 (-0.33%) | 4,979,889 |
| 5 Dec 2023 | CNY | 11.95 | 12.27 | 11.89 | 12.03 | 12.03 | +0.09 (+0.75%) | 11,711,313 |
| 4 Dec 2023 | CNY | 12.23 | 12.29 | 11.84 | 11.94 | 11.94 | -0.29 (-2.37%) | 8,153,104 |
| 1 Dec 2023 | CNY | 12.2 | 12.31 | 12.11 | 12.23 | 12.23 | +0.04 (+0.33%) | 4,321,980 |
| 30 Nov 2023 | CNY | 12.2 | 12.28 | 12.06 | 12.19 | 12.19 | +0.02 (+0.16%) | 4,755,711 |
| 29 Nov 2023 | CNY | 12.33 | 12.34 | 12.13 | 12.17 | 12.17 | -0.1 (-0.81%) | 4,238,556 |
| 28 Nov 2023 | CNY | 12.36 | 12.39 | 12.15 | 12.27 | 12.27 | -0.07 (-0.57%) | 4,139,080 |
| 27 Nov 2023 | CNY | 12.33 | 12.38 | 12.21 | 12.34 | 12.34 | +0.04 (+0.33%) | 5,534,584 |
| 24 Nov 2023 | CNY | 12.5 | 12.51 | 12.29 | 12.3 | 12.3 | -0.2 (-1.60%) | 4,673,168 |
| 23 Nov 2023 | CNY | 12.39 | 12.5 | 12.26 | 12.5 | 12.5 | +0.11 (+0.89%) | 3,569,864 |
| 22 Nov 2023 | CNY | 12.47 | 12.6 | 12.39 | 12.39 | 12.39 | -0.08 (-0.64%) | 3,650,064 |
| 21 Nov 2023 | CNY | 12.62 | 12.63 | 12.4 | 12.47 | 12.47 | -0.13 (-1.03%) | 3,784,658 |
| 20 Nov 2023 | CNY | 12.54 | 12.7 | 12.46 | 12.6 | 12.6 | +0.06 (+0.48%) | 5,131,886 |
| 17 Nov 2023 | CNY | 12.44 | 12.61 | 12.43 | 12.54 | 12.54 | +0.06 (+0.48%) | 3,759,324 |
| 16 Nov 2023 | CNY | 12.7 | 12.76 | 12.46 | 12.48 | 12.48 | -0.27 (-2.12%) | 5,006,028 |
| 15 Nov 2023 | CNY | 12.6 | 12.76 | 12.58 | 12.75 | 12.75 | +0.19 (+1.51%) | 6,062,568 |
| 14 Nov 2023 | CNY | 12.4 | 12.57 | 12.34 | 12.56 | 12.56 | +0.13 (+1.05%) | 5,658,076 |
| 13 Nov 2023 | CNY | 12.35 | 12.54 | 12.3 | 12.43 | 12.43 | +0.08 (+0.65%) | 4,846,530 |
| 10 Nov 2023 | CNY | 12.5 | 12.53 | 12.23 | 12.35 | 12.35 | -0.1 (-0.80%) | 6,637,972 |
| 9 Nov 2023 | CNY | 12.57 | 12.78 | 12.4 | 12.45 | 12.45 | -0.14 (-1.11%) | 6,765,784 |
| 8 Nov 2023 | CNY | 12.57 | 12.66 | 12.44 | 12.59 | 12.59 | +0.02 (+0.16%) | 4,970,496 |
| 7 Nov 2023 | CNY | 12.48 | 12.68 | 12.33 | 12.57 | 12.57 | +0.03 (+0.24%) | 8,046,702 |
| 6 Nov 2023 | CNY | 12.37 | 12.56 | 12.26 | 12.54 | 12.54 | +0.26 (+2.12%) | 9,598,859 |
| 3 Nov 2023 | CNY | 12.26 | 12.37 | 12.12 | 12.28 | 12.28 | +0.12 (+0.99%) | 8,064,427 |
| 2 Nov 2023 | CNY | 12.35 | 12.39 | 12.11 | 12.16 | 12.16 | -0.15 (-1.22%) | 5,337,129 |
| 1 Nov 2023 | CNY | 12.22 | 12.43 | 12.21 | 12.31 | 12.31 | +0.09 (+0.74%) | 10,095,752 |
