| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 11.67 | 11.79 | 11.57 | 11.7 | 11.7 | 0.0 (0.0%) | 3,930,574 |
| 26 Dec 2023 | CNY | 11.74 | 11.81 | 11.65 | 11.7 | 11.7 | -0.06 (-0.51%) | 3,109,500 |
| 25 Dec 2023 | CNY | 11.82 | 11.88 | 11.64 | 11.76 | 11.76 | -0.06 (-0.51%) | 4,610,543 |
| 22 Dec 2023 | CNY | 11.88 | 11.95 | 11.76 | 11.82 | 11.82 | -0.1 (-0.84%) | 5,996,836 |
| 21 Dec 2023 | CNY | 12 | 12.03 | 11.53 | 11.92 | 11.92 | -0.1 (-0.83%) | 9,716,065 |
| 20 Dec 2023 | CNY | 12.06 | 12.2 | 11.99 | 12.02 | 12.02 | -0.04 (-0.33%) | 6,675,323 |
| 19 Dec 2023 | CNY | 12.11 | 12.19 | 12 | 12.06 | 12.06 | -0.05 (-0.41%) | 2,871,150 |
| 18 Dec 2023 | CNY | 12.17 | 12.26 | 12.08 | 12.11 | 12.11 | -0.1 (-0.82%) | 4,366,254 |
| 15 Dec 2023 | CNY | 12.33 | 12.39 | 12.17 | 12.21 | 12.21 | -0.08 (-0.65%) | 4,330,000 |
| 14 Dec 2023 | CNY | 12.45 | 12.49 | 12.28 | 12.29 | 12.29 | -0.09 (-0.73%) | 3,659,200 |
| 13 Dec 2023 | CNY | 12.44 | 12.5 | 12.38 | 12.38 | 12.38 | -0.1 (-0.80%) | 4,164,245 |
| 12 Dec 2023 | CNY | 12.48 | 12.51 | 12.38 | 12.48 | 12.48 | -0.01 (-0.08%) | 3,167,699 |
| 11 Dec 2023 | CNY | 12.37 | 12.51 | 12.26 | 12.49 | 12.49 | +0.11 (+0.89%) | 6,851,913 |
| 8 Dec 2023 | CNY | 12.59 | 12.59 | 12.34 | 12.38 | 12.38 | -0.19 (-1.51%) | 4,599,976 |
| 7 Dec 2023 | CNY | 12.54 | 12.61 | 12.47 | 12.57 | 12.57 | +0.01 (+0.08%) | 2,967,631 |
| 6 Dec 2023 | CNY | 12.49 | 12.6 | 12.42 | 12.56 | 12.56 | +0.06 (+0.48%) | 3,229,481 |
| 5 Dec 2023 | CNY | 12.65 | 12.65 | 12.49 | 12.5 | 12.5 | -0.13 (-1.03%) | 3,860,900 |
| 4 Dec 2023 | CNY | 12.77 | 12.77 | 12.58 | 12.63 | 12.63 | -0.1 (-0.79%) | 3,774,600 |
| 1 Dec 2023 | CNY | 12.63 | 12.77 | 12.61 | 12.73 | 12.73 | +0.1 (+0.79%) | 4,871,400 |
| 30 Nov 2023 | CNY | 12.52 | 12.67 | 12.5 | 12.63 | 12.63 | +0.09 (+0.72%) | 3,917,801 |
| 29 Nov 2023 | CNY | 12.64 | 12.79 | 12.5 | 12.54 | 12.54 | -0.07 (-0.56%) | 4,404,200 |
| 28 Nov 2023 | CNY | 12.5 | 12.68 | 12.4 | 12.61 | 12.61 | +0.1 (+0.80%) | 4,735,038 |
| 27 Nov 2023 | CNY | 12.74 | 12.74 | 12.45 | 12.51 | 12.51 | -0.11 (-0.87%) | 5,223,951 |
| 24 Nov 2023 | CNY | 12.69 | 12.7 | 12.58 | 12.62 | 12.62 | -0.09 (-0.71%) | 3,610,983 |
| 23 Nov 2023 | CNY | 12.61 | 12.72 | 12.59 | 12.71 | 12.71 | +0.08 (+0.63%) | 3,557,900 |
| 22 Nov 2023 | CNY | 12.65 | 12.75 | 12.63 | 12.63 | 12.63 | -0.03 (-0.24%) | 3,389,244 |
| 21 Nov 2023 | CNY | 12.63 | 12.76 | 12.63 | 12.66 | 12.66 | 0.0 (0.0%) | 4,563,456 |
| 20 Nov 2023 | CNY | 12.64 | 12.72 | 12.55 | 12.66 | 12.66 | +0.02 (+0.16%) | 4,295,579 |
| 17 Nov 2023 | CNY | 12.61 | 12.66 | 12.55 | 12.64 | 12.64 | +0.1 (+0.80%) | 4,344,961 |
| 16 Nov 2023 | CNY | 12.63 | 12.66 | 12.52 | 12.54 | 12.54 | -0.09 (-0.71%) | 3,320,626 |
