| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 12.12 | 12.29 | 11.9 | 12.18 | 12.18 | +0.08 (+0.66%) | 60,915,461 |
| 14 Dec 2023 | CNY | 11.97 | 12.28 | 11.86 | 12.1 | 12.1 | +0.16 (+1.34%) | 65,959,571 |
| 13 Dec 2023 | CNY | 11.81 | 12.18 | 11.74 | 11.94 | 11.94 | +0.05 (+0.42%) | 55,544,091 |
| 12 Dec 2023 | CNY | 11.84 | 11.97 | 11.71 | 11.89 | 11.89 | -0.01 (-0.08%) | 45,644,201 |
| 11 Dec 2023 | CNY | 11.49 | 11.9 | 11.28 | 11.9 | 11.9 | +0.47 (+4.11%) | 61,807,015 |
| 8 Dec 2023 | CNY | 11.61 | 11.66 | 11.37 | 11.43 | 11.43 | -0.21 (-1.80%) | 38,633,523 |
| 7 Dec 2023 | CNY | 11.47 | 11.67 | 11.38 | 11.64 | 11.64 | +0.1 (+0.87%) | 32,469,801 |
| 6 Dec 2023 | CNY | 11.53 | 11.89 | 11.48 | 11.54 | 11.54 | -0.01 (-0.09%) | 47,963,613 |
| 5 Dec 2023 | CNY | 11.55 | 11.76 | 11.47 | 11.55 | 11.55 | -0.07 (-0.60%) | 38,169,521 |
| 4 Dec 2023 | CNY | 11.68 | 11.74 | 11.55 | 11.62 | 11.62 | -0.07 (-0.60%) | 29,481,434 |
| 1 Dec 2023 | CNY | 11.68 | 11.85 | 11.61 | 11.69 | 11.69 | +0.04 (+0.34%) | 37,174,369 |
| 30 Nov 2023 | CNY | 11.57 | 11.75 | 11.55 | 11.65 | 11.65 | +0.09 (+0.78%) | 38,218,914 |
| 29 Nov 2023 | CNY | 11.7 | 11.8 | 11.5 | 11.56 | 11.56 | -0.21 (-1.78%) | 36,253,030 |
| 28 Nov 2023 | CNY | 11.61 | 11.92 | 11.58 | 11.77 | 11.77 | +0.15 (+1.29%) | 55,673,951 |
| 27 Nov 2023 | CNY | 11.5 | 11.69 | 11.39 | 11.62 | 11.62 | +0.02 (+0.17%) | 42,962,287 |
| 24 Nov 2023 | CNY | 11.66 | 11.68 | 11.57 | 11.6 | 11.6 | -0.1 (-0.85%) | 30,201,744 |
| 23 Nov 2023 | CNY | 11.6 | 11.78 | 11.56 | 11.7 | 11.7 | +0.1 (+0.86%) | 37,750,431 |
| 22 Nov 2023 | CNY | 11.7 | 11.84 | 11.6 | 11.6 | 11.6 | -0.19 (-1.61%) | 35,484,351 |
| 21 Nov 2023 | CNY | 12.05 | 12.12 | 11.73 | 11.79 | 11.79 | -0.21 (-1.75%) | 65,320,723 |
| 20 Nov 2023 | CNY | 12.18 | 12.18 | 11.93 | 12 | 12 | -0.27 (-2.20%) | 60,556,016 |
| 17 Nov 2023 | CNY | 12.23 | 12.45 | 12.16 | 12.27 | 12.27 | 0.0 (0.0%) | 54,481,752 |
| 16 Nov 2023 | CNY | 12.35 | 12.64 | 12.26 | 12.27 | 12.27 | -0.08 (-0.65%) | 71,800,199 |
| 15 Nov 2023 | CNY | 12.61 | 12.85 | 12.31 | 12.35 | 12.35 | -0.17 (-1.36%) | 94,415,972 |
| 14 Nov 2023 | CNY | 12.5 | 13 | 12.25 | 12.52 | 12.52 | +0.02 (+0.16%) | 114,350,154 |
| 13 Nov 2023 | CNY | 12.3 | 12.59 | 12.15 | 12.5 | 12.5 | -0.03 (-0.24%) | 91,446,723 |
| 10 Nov 2023 | CNY | 12.05 | 13.15 | 12.03 | 12.53 | 12.53 | +0.31 (+2.54%) | 171,109,325 |
| 9 Nov 2023 | CNY | 11.8 | 12.59 | 11.8 | 12.22 | 12.22 | +0.27 (+2.26%) | 126,954,843 |
| 8 Nov 2023 | CNY | 12.1 | 12.3 | 11.78 | 11.95 | 11.95 | -0.28 (-2.29%) | 106,164,774 |
| 7 Nov 2023 | CNY | 11.73 | 12.37 | 11.71 | 12.23 | 12.23 | +0.31 (+2.60%) | 171,669,621 |
| 6 Nov 2023 | CNY | 11.6 | 11.92 | 11.31 | 11.92 | 11.92 | +1.08 (+9.96%) | 180,577,630 |
