| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.95 | 11.99 | 11.92 | 11.97 | 11.97 | +0.01 (+0.08%) | 6,273,905 |
| 28 Dec 2023 | CNY | 11.8 | 12 | 11.78 | 11.96 | 11.96 | +0.12 (+1.01%) | 7,532,676 |
| 27 Dec 2023 | CNY | 11.75 | 11.84 | 11.66 | 11.84 | 11.84 | +0.11 (+0.94%) | 5,094,295 |
| 26 Dec 2023 | CNY | 11.68 | 11.77 | 11.67 | 11.73 | 11.73 | +0.02 (+0.17%) | 4,684,541 |
| 25 Dec 2023 | CNY | 11.8 | 11.82 | 11.69 | 11.71 | 11.71 | -0.11 (-0.93%) | 4,471,325 |
| 22 Dec 2023 | CNY | 11.79 | 11.88 | 11.69 | 11.82 | 11.82 | 0.0 (0.0%) | 7,010,023 |
| 21 Dec 2023 | CNY | 11.85 | 11.89 | 11.58 | 11.82 | 11.82 | -0.01 (-0.08%) | 9,993,403 |
| 20 Dec 2023 | CNY | 11.93 | 12.03 | 11.83 | 11.83 | 11.83 | -0.1 (-0.84%) | 5,454,002 |
| 19 Dec 2023 | CNY | 11.9 | 11.98 | 11.88 | 11.93 | 11.93 | 0.0 (0.0%) | 3,984,438 |
| 18 Dec 2023 | CNY | 12.02 | 12.06 | 11.9 | 11.93 | 11.93 | -0.1 (-0.83%) | 6,200,739 |
| 15 Dec 2023 | CNY | 12.11 | 12.15 | 12.01 | 12.03 | 12.03 | -0.08 (-0.66%) | 5,187,059 |
| 14 Dec 2023 | CNY | 12.08 | 12.19 | 12.08 | 12.11 | 12.11 | +0.01 (+0.08%) | 4,081,900 |
| 13 Dec 2023 | CNY | 12.26 | 12.26 | 12.1 | 12.1 | 12.1 | -0.14 (-1.14%) | 6,030,602 |
| 12 Dec 2023 | CNY | 12.16 | 12.3 | 12.15 | 12.24 | 12.24 | +0.07 (+0.58%) | 7,802,613 |
| 11 Dec 2023 | CNY | 11.87 | 12.2 | 11.82 | 12.17 | 12.17 | +0.3 (+2.53%) | 15,501,463 |
| 8 Dec 2023 | CNY | 12.56 | 12.57 | 11.85 | 11.87 | 11.87 | -0.68 (-5.42%) | 28,852,568 |
| 7 Dec 2023 | CNY | 12.61 | 12.64 | 12.48 | 12.55 | 12.55 | -0.1 (-0.79%) | 7,068,539 |
| 6 Dec 2023 | CNY | 12.5 | 12.68 | 12.42 | 12.65 | 12.65 | +0.12 (+0.96%) | 10,907,099 |
| 5 Dec 2023 | CNY | 12.59 | 12.71 | 12.53 | 12.53 | 12.53 | -0.07 (-0.56%) | 11,131,737 |
| 4 Dec 2023 | CNY | 12.6 | 12.63 | 12.56 | 12.6 | 12.6 | -0.02 (-0.16%) | 7,275,263 |
| 1 Dec 2023 | CNY | 12.59 | 12.63 | 12.55 | 12.62 | 12.62 | 0.0 (0.0%) | 7,049,300 |
| 30 Nov 2023 | CNY | 12.55 | 12.62 | 12.47 | 12.62 | 12.62 | +0.06 (+0.48%) | 9,487,497 |
| 29 Nov 2023 | CNY | 12.56 | 12.62 | 12.51 | 12.56 | 12.56 | 0.0 (0.0%) | 7,035,486 |
| 28 Nov 2023 | CNY | 12.6 | 12.6 | 12.48 | 12.56 | 12.56 | -0.05 (-0.40%) | 7,121,000 |
| 27 Nov 2023 | CNY | 12.58 | 12.63 | 12.53 | 12.61 | 12.61 | +0.05 (+0.40%) | 7,940,916 |
| 24 Nov 2023 | CNY | 12.55 | 12.63 | 12.52 | 12.56 | 12.56 | +0.02 (+0.16%) | 7,684,263 |
| 23 Nov 2023 | CNY | 12.51 | 12.55 | 12.47 | 12.54 | 12.54 | +0.03 (+0.24%) | 5,519,352 |
| 22 Nov 2023 | CNY | 12.55 | 12.63 | 12.51 | 12.51 | 12.51 | -0.05 (-0.40%) | 5,287,012 |
| 21 Nov 2023 | CNY | 12.59 | 12.63 | 12.56 | 12.56 | 12.56 | -0.03 (-0.24%) | 7,473,043 |
| 20 Nov 2023 | CNY | 12.53 | 12.59 | 12.49 | 12.59 | 12.59 | +0.07 (+0.56%) | 7,140,628 |
