| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 13.05 | 13.47 | 11.98 | 12.39 | 12.39 | -0.92 (-6.91%) | 67,538,472 |
| 21 Dec 2023 | CNY | 12.17 | 13.49 | 12.16 | 13.31 | 13.31 | +0.92 (+7.43%) | 74,013,632 |
| 20 Dec 2023 | CNY | 12.18 | 13.17 | 12.12 | 12.39 | 12.39 | -0.11 (-0.88%) | 61,252,130 |
| 19 Dec 2023 | CNY | 11.97 | 13.18 | 11.61 | 12.5 | 12.5 | +0.5 (+4.17%) | 65,699,889 |
| 18 Dec 2023 | CNY | 11.28 | 12.19 | 11.15 | 12 | 12 | +0.81 (+7.24%) | 58,149,333 |
| 15 Dec 2023 | CNY | 11.17 | 11.44 | 11.05 | 11.19 | 11.19 | -0.04 (-0.36%) | 20,666,531 |
| 14 Dec 2023 | CNY | 11.14 | 11.5 | 11.09 | 11.23 | 11.23 | +0.12 (+1.08%) | 20,083,500 |
| 13 Dec 2023 | CNY | 11.21 | 11.29 | 11.1 | 11.11 | 11.11 | -0.1 (-0.89%) | 8,829,000 |
| 12 Dec 2023 | CNY | 11.19 | 11.32 | 11.16 | 11.21 | 11.21 | +0.03 (+0.27%) | 9,207,400 |
| 11 Dec 2023 | CNY | 11.06 | 11.2 | 11 | 11.18 | 11.18 | +0.11 (+0.99%) | 11,355,301 |
| 8 Dec 2023 | CNY | 11.52 | 11.52 | 11.03 | 11.07 | 11.07 | -0.41 (-3.57%) | 17,729,200 |
| 7 Dec 2023 | CNY | 11.24 | 11.55 | 11.2 | 11.48 | 11.48 | +0.24 (+2.14%) | 18,613,100 |
| 6 Dec 2023 | CNY | 11.16 | 11.44 | 11.13 | 11.24 | 11.24 | +0.01 (+0.09%) | 15,541,400 |
| 5 Dec 2023 | CNY | 11.54 | 11.64 | 11.22 | 11.23 | 11.23 | -0.32 (-2.77%) | 15,838,800 |
| 4 Dec 2023 | CNY | 11.59 | 11.82 | 11.5 | 11.55 | 11.55 | -0.04 (-0.35%) | 16,968,300 |
| 1 Dec 2023 | CNY | 11.33 | 11.65 | 11.29 | 11.59 | 11.59 | +0.22 (+1.93%) | 17,906,526 |
| 30 Nov 2023 | CNY | 11.16 | 11.42 | 11.14 | 11.37 | 11.37 | +0.13 (+1.16%) | 13,224,251 |
| 29 Nov 2023 | CNY | 11.27 | 11.35 | 11.19 | 11.24 | 11.24 | -0.1 (-0.88%) | 12,778,900 |
| 28 Nov 2023 | CNY | 11.4 | 11.52 | 11.18 | 11.34 | 11.34 | -0.09 (-0.79%) | 22,299,836 |
| 27 Nov 2023 | CNY | 11.66 | 11.74 | 11.36 | 11.43 | 11.43 | -0.21 (-1.80%) | 20,449,200 |
| 24 Nov 2023 | CNY | 11.85 | 11.92 | 11.5 | 11.64 | 11.64 | -0.29 (-2.43%) | 22,112,974 |
| 23 Nov 2023 | CNY | 11.69 | 11.99 | 11.64 | 11.93 | 11.93 | +0.21 (+1.79%) | 27,790,110 |
| 22 Nov 2023 | CNY | 12.66 | 12.66 | 11.7 | 11.72 | 11.72 | -1.15 (-8.94%) | 48,831,170 |
| 21 Nov 2023 | CNY | 12.49 | 13 | 12.36 | 12.87 | 12.87 | +0.43 (+3.46%) | 62,368,482 |
| 20 Nov 2023 | CNY | 12.2 | 12.45 | 12.19 | 12.44 | 12.44 | +0.17 (+1.39%) | 32,271,975 |
| 17 Nov 2023 | CNY | 12.2 | 12.38 | 11.93 | 12.27 | 12.27 | -0.04 (-0.32%) | 36,210,400 |
| 16 Nov 2023 | CNY | 12.06 | 12.49 | 12.06 | 12.31 | 12.31 | +0.07 (+0.57%) | 40,969,610 |
| 15 Nov 2023 | CNY | 13.4 | 13.44 | 12.13 | 12.24 | 12.24 | -0.87 (-6.64%) | 65,195,680 |
| 14 Nov 2023 | CNY | 12.86 | 13.37 | 12.39 | 13.11 | 13.11 | -0.14 (-1.06%) | 59,673,124 |
| 13 Nov 2023 | CNY | 13.19 | 14.1 | 13.09 | 13.25 | 13.25 | +0.18 (+1.38%) | 75,778,411 |
