| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 12.05 | 12.38 | 11.85 | 11.98 | 11.98 | +0.33 (+2.83%) | 8,697,893 |
| 28 Dec 2023 | CNY | 11.36 | 11.69 | 11.27 | 11.65 | 11.65 | +0.25 (+2.19%) | 4,126,100 |
| 27 Dec 2023 | CNY | 11.34 | 11.4 | 11.2 | 11.4 | 11.4 | +0.09 (+0.80%) | 2,399,600 |
| 26 Dec 2023 | CNY | 11.29 | 11.4 | 11.24 | 11.31 | 11.31 | -0.02 (-0.18%) | 3,788,600 |
| 25 Dec 2023 | CNY | 11.73 | 11.76 | 11.29 | 11.33 | 11.33 | -0.41 (-3.49%) | 5,374,600 |
| 22 Dec 2023 | CNY | 11.8 | 11.91 | 11.62 | 11.74 | 11.74 | -0.09 (-0.76%) | 3,369,406 |
| 21 Dec 2023 | CNY | 11.58 | 11.86 | 11.52 | 11.83 | 11.83 | +0.13 (+1.11%) | 2,254,400 |
| 20 Dec 2023 | CNY | 11.68 | 11.94 | 11.65 | 11.7 | 11.7 | +0.04 (+0.34%) | 3,656,470 |
| 19 Dec 2023 | CNY | 11.74 | 11.82 | 11.51 | 11.66 | 11.66 | -0.08 (-0.68%) | 4,366,221 |
| 18 Dec 2023 | CNY | 11.94 | 12.01 | 11.7 | 11.74 | 11.74 | -0.23 (-1.92%) | 3,732,876 |
| 15 Dec 2023 | CNY | 11.94 | 12.12 | 11.9 | 11.97 | 11.97 | +0.07 (+0.59%) | 1,981,810 |
| 14 Dec 2023 | CNY | 11.94 | 12.11 | 11.88 | 11.9 | 11.9 | 0.0 (0.0%) | 2,635,071 |
| 13 Dec 2023 | CNY | 12.03 | 12.11 | 11.9 | 11.9 | 11.9 | -0.13 (-1.08%) | 1,881,171 |
| 12 Dec 2023 | CNY | 12.07 | 12.07 | 11.92 | 12.03 | 12.03 | -0.03 (-0.25%) | 2,141,136 |
| 11 Dec 2023 | CNY | 11.97 | 12.12 | 11.82 | 12.06 | 12.06 | +0.07 (+0.58%) | 3,317,800 |
| 8 Dec 2023 | CNY | 12.27 | 12.27 | 11.97 | 11.99 | 11.99 | -0.21 (-1.72%) | 3,132,520 |
| 7 Dec 2023 | CNY | 12.23 | 12.3 | 12.15 | 12.2 | 12.2 | -0.04 (-0.33%) | 2,584,750 |
| 6 Dec 2023 | CNY | 12.32 | 12.44 | 12.22 | 12.24 | 12.24 | -0.05 (-0.41%) | 2,562,802 |
| 5 Dec 2023 | CNY | 12.51 | 12.52 | 12.29 | 12.29 | 12.29 | -0.19 (-1.52%) | 2,974,100 |
| 4 Dec 2023 | CNY | 12.6 | 12.67 | 12.34 | 12.48 | 12.48 | -0.14 (-1.11%) | 2,898,280 |
| 1 Dec 2023 | CNY | 12.61 | 12.73 | 12.5 | 12.62 | 12.62 | +0.01 (+0.08%) | 3,495,515 |
| 30 Nov 2023 | CNY | 12.74 | 12.8 | 12.47 | 12.61 | 12.61 | -0.14 (-1.10%) | 3,474,980 |
| 29 Nov 2023 | CNY | 12.96 | 13 | 12.72 | 12.75 | 12.75 | -0.18 (-1.39%) | 2,740,080 |
| 28 Nov 2023 | CNY | 12.9 | 13.03 | 12.84 | 12.93 | 12.93 | +0.03 (+0.23%) | 3,518,004 |
| 27 Nov 2023 | CNY | 12.81 | 12.94 | 12.75 | 12.9 | 12.9 | +0.07 (+0.55%) | 4,858,188 |
| 24 Nov 2023 | CNY | 13.14 | 13.17 | 12.73 | 12.83 | 12.83 | -0.28 (-2.14%) | 4,089,496 |
| 23 Nov 2023 | CNY | 12.99 | 13.16 | 12.95 | 13.11 | 13.11 | +0.11 (+0.85%) | 2,341,144 |
| 22 Nov 2023 | CNY | 13.24 | 13.29 | 13 | 13 | 13 | -0.23 (-1.74%) | 2,782,250 |
| 21 Nov 2023 | CNY | 13.23 | 13.42 | 13.19 | 13.23 | 13.23 | 0.0 (0.0%) | 2,939,926 |
| 20 Nov 2023 | CNY | 13.21 | 13.23 | 13.1 | 13.23 | 13.23 | +0.06 (+0.46%) | 2,427,752 |
