| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 12.02 | 12.05 | 11.93 | 12.04 | 12.04 | +0.05 (+0.42%) | 2,123,324 |
| 21 Dec 2023 | CNY | 11.9 | 12.03 | 11.72 | 11.99 | 11.99 | +0.03 (+0.25%) | 2,839,816 |
| 20 Dec 2023 | CNY | 11.92 | 12.07 | 11.92 | 11.96 | 11.96 | +0.05 (+0.42%) | 2,594,800 |
| 19 Dec 2023 | CNY | 11.9 | 12 | 11.84 | 11.91 | 11.91 | -0.05 (-0.42%) | 1,968,499 |
| 18 Dec 2023 | CNY | 12.16 | 12.16 | 11.94 | 11.96 | 11.96 | -0.18 (-1.48%) | 2,979,700 |
| 15 Dec 2023 | CNY | 12.26 | 12.37 | 12.09 | 12.14 | 12.14 | -0.12 (-0.98%) | 3,623,728 |
| 14 Dec 2023 | CNY | 12.37 | 12.48 | 12.22 | 12.26 | 12.26 | +0.04 (+0.33%) | 3,459,228 |
| 13 Dec 2023 | CNY | 12.25 | 12.29 | 12.2 | 12.22 | 12.22 | -0.07 (-0.57%) | 2,542,500 |
| 12 Dec 2023 | CNY | 12.23 | 12.3 | 12.18 | 12.29 | 12.29 | +0.01 (+0.08%) | 3,538,200 |
| 11 Dec 2023 | CNY | 12.4 | 12.4 | 12.16 | 12.28 | 12.28 | -0.2 (-1.60%) | 5,868,989 |
| 8 Dec 2023 | CNY | 12.51 | 12.6 | 12.47 | 12.48 | 12.48 | -0.06 (-0.48%) | 3,220,700 |
| 7 Dec 2023 | CNY | 12.59 | 12.6 | 12.4 | 12.54 | 12.54 | -0.1 (-0.79%) | 5,506,684 |
| 6 Dec 2023 | CNY | 12.62 | 12.68 | 12.48 | 12.64 | 12.64 | -0.01 (-0.08%) | 4,489,290 |
| 5 Dec 2023 | CNY | 12.96 | 12.96 | 12.63 | 12.65 | 12.65 | -0.43 (-3.29%) | 8,636,040 |
| 4 Dec 2023 | CNY | 12.96 | 13.28 | 12.92 | 13.08 | 13.08 | +0.39 (+3.07%) | 14,878,304 |
| 1 Dec 2023 | CNY | 12.66 | 12.78 | 12.6 | 12.69 | 12.69 | -0.02 (-0.16%) | 4,427,837 |
| 30 Nov 2023 | CNY | 12.82 | 12.83 | 12.57 | 12.71 | 12.71 | -0.09 (-0.70%) | 5,243,702 |
| 29 Nov 2023 | CNY | 12.84 | 12.99 | 12.76 | 12.8 | 12.8 | +0.16 (+1.27%) | 9,238,100 |
| 28 Nov 2023 | CNY | 12.61 | 12.66 | 12.51 | 12.64 | 12.64 | -0.03 (-0.24%) | 2,324,281 |
| 27 Nov 2023 | CNY | 12.49 | 12.7 | 12.48 | 12.67 | 12.67 | +0.18 (+1.44%) | 4,815,946 |
| 24 Nov 2023 | CNY | 12.72 | 12.78 | 12.48 | 12.49 | 12.49 | -0.28 (-2.19%) | 6,143,998 |
| 23 Nov 2023 | CNY | 12.8 | 12.81 | 12.7 | 12.77 | 12.77 | -0.08 (-0.62%) | 4,484,500 |
| 22 Nov 2023 | CNY | 12.94 | 12.99 | 12.75 | 12.85 | 12.85 | -0.04 (-0.31%) | 6,840,989 |
| 21 Nov 2023 | CNY | 12.81 | 12.95 | 12.8 | 12.89 | 12.89 | +0.07 (+0.55%) | 4,939,500 |
| 20 Nov 2023 | CNY | 12.84 | 12.84 | 12.68 | 12.82 | 12.82 | 0.0 (0.0%) | 4,549,530 |
| 17 Nov 2023 | CNY | 12.68 | 12.84 | 12.65 | 12.82 | 12.82 | +0.18 (+1.42%) | 7,032,700 |
| 16 Nov 2023 | CNY | 12.75 | 12.76 | 12.6 | 12.64 | 12.64 | -0.16 (-1.25%) | 4,735,583 |
| 15 Nov 2023 | CNY | 12.76 | 12.92 | 12.73 | 12.8 | 12.8 | +0.12 (+0.95%) | 7,336,868 |
| 14 Nov 2023 | CNY | 12.71 | 12.76 | 12.61 | 12.68 | 12.68 | -0.07 (-0.55%) | 4,105,814 |
| 13 Nov 2023 | CNY | 12.58 | 12.77 | 12.46 | 12.75 | 12.75 | +0.12 (+0.95%) | 5,780,782 |
