| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.75 | 12.15 | 11.73 | 11.99 | 11.99 | +0.2 (+1.70%) | 4,606,100 |
| 28 Dec 2023 | CNY | 11.42 | 11.87 | 11.22 | 11.79 | 11.79 | +0.21 (+1.81%) | 6,082,544 |
| 27 Dec 2023 | CNY | 11.54 | 12.1 | 11.45 | 11.58 | 11.58 | +0.17 (+1.49%) | 7,744,896 |
| 26 Dec 2023 | CNY | 11.39 | 11.65 | 11.17 | 11.41 | 11.41 | -0.04 (-0.35%) | 7,850,886 |
| 25 Dec 2023 | CNY | 12.61 | 12.75 | 11.45 | 11.45 | 11.45 | -1.27 (-9.98%) | 12,802,943 |
| 22 Dec 2023 | CNY | 13.38 | 13.4 | 12.56 | 12.72 | 12.72 | -0.73 (-5.43%) | 10,780,997 |
| 21 Dec 2023 | CNY | 13.26 | 13.49 | 12.88 | 13.45 | 13.45 | +0.12 (+0.90%) | 10,141,500 |
| 20 Dec 2023 | CNY | 13.98 | 13.98 | 13.28 | 13.33 | 13.33 | -0.66 (-4.72%) | 9,748,901 |
| 19 Dec 2023 | CNY | 14.36 | 14.57 | 13.84 | 13.99 | 13.99 | -0.37 (-2.58%) | 9,944,032 |
| 18 Dec 2023 | CNY | 14.26 | 14.8 | 14.13 | 14.36 | 14.36 | +0.12 (+0.84%) | 17,171,242 |
| 15 Dec 2023 | CNY | 14.48 | 14.79 | 14.09 | 14.24 | 14.24 | -0.02 (-0.14%) | 22,247,027 |
| 14 Dec 2023 | CNY | 13 | 14.26 | 13 | 14.26 | 14.26 | +1.3 (+10.03%) | 11,645,409 |
| 13 Dec 2023 | CNY | 13.08 | 13.13 | 12.93 | 12.96 | 12.96 | -0.14 (-1.07%) | 1,944,000 |
| 12 Dec 2023 | CNY | 13.16 | 13.27 | 12.99 | 13.1 | 13.1 | -0.04 (-0.30%) | 2,414,227 |
| 11 Dec 2023 | CNY | 12.77 | 13.28 | 12.63 | 13.14 | 13.14 | +0.31 (+2.42%) | 5,675,901 |
| 8 Dec 2023 | CNY | 13.16 | 13.17 | 12.73 | 12.83 | 12.83 | -0.35 (-2.66%) | 4,054,000 |
| 7 Dec 2023 | CNY | 13.22 | 13.34 | 13.02 | 13.18 | 13.18 | -0.04 (-0.30%) | 3,515,300 |
| 6 Dec 2023 | CNY | 13.23 | 13.46 | 13.18 | 13.22 | 13.22 | -0.01 (-0.08%) | 3,256,700 |
| 5 Dec 2023 | CNY | 13.63 | 13.67 | 13.2 | 13.23 | 13.23 | -0.43 (-3.15%) | 3,334,700 |
| 4 Dec 2023 | CNY | 13.63 | 13.94 | 13.62 | 13.66 | 13.66 | 0.0 (0.0%) | 5,289,588 |
| 1 Dec 2023 | CNY | 13.11 | 13.89 | 13.11 | 13.66 | 13.66 | +0.57 (+4.35%) | 7,219,397 |
| 30 Nov 2023 | CNY | 13.42 | 13.42 | 12.95 | 13.09 | 13.09 | -0.35 (-2.60%) | 5,239,900 |
| 29 Nov 2023 | CNY | 13.41 | 13.68 | 13.41 | 13.44 | 13.44 | -0.04 (-0.30%) | 3,535,501 |
| 28 Nov 2023 | CNY | 13.58 | 13.58 | 13.37 | 13.48 | 13.48 | -0.07 (-0.52%) | 3,405,200 |
| 27 Nov 2023 | CNY | 13.5 | 13.68 | 13.46 | 13.55 | 13.55 | +0.03 (+0.22%) | 5,137,500 |
| 24 Nov 2023 | CNY | 13.73 | 13.8 | 13.46 | 13.52 | 13.52 | -0.15 (-1.10%) | 5,931,999 |
| 23 Nov 2023 | CNY | 13.71 | 13.79 | 13.3 | 13.67 | 13.67 | -0.03 (-0.22%) | 6,054,501 |
| 22 Nov 2023 | CNY | 13.57 | 13.9 | 13.54 | 13.7 | 13.7 | -0.04 (-0.29%) | 8,047,214 |
| 21 Nov 2023 | CNY | 13.45 | 14.36 | 13.35 | 13.74 | 13.74 | +0.41 (+3.08%) | 15,351,061 |
| 20 Nov 2023 | CNY | 12.66 | 13.33 | 12.54 | 13.33 | 13.33 | +0.54 (+4.22%) | 10,546,400 |
