| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.6 | 13.25 | 12.45 | 12.61 | 12.61 | -0.06 (-0.47%) | 8,229,250 |
| 25 Dec 2023 | CNY | 12.68 | 13.04 | 12.17 | 12.67 | 12.67 | -0.18 (-1.40%) | 9,593,850 |
| 22 Dec 2023 | CNY | 12.35 | 13.3 | 12.35 | 12.85 | 12.85 | +0.75 (+6.20%) | 13,891,311 |
| 21 Dec 2023 | CNY | 11.55 | 12.15 | 11.46 | 12.1 | 12.1 | +0.52 (+4.49%) | 4,320,960 |
| 20 Dec 2023 | CNY | 11.62 | 11.88 | 11.57 | 11.58 | 11.58 | +0.01 (+0.09%) | 2,169,600 |
| 19 Dec 2023 | CNY | 11.74 | 11.79 | 11.45 | 11.57 | 11.57 | -0.14 (-1.20%) | 2,625,600 |
| 18 Dec 2023 | CNY | 11.68 | 12.26 | 11.55 | 11.71 | 11.71 | +0.03 (+0.26%) | 4,175,683 |
| 15 Dec 2023 | CNY | 11.58 | 11.75 | 11.58 | 11.68 | 11.68 | +0.1 (+0.86%) | 1,103,500 |
| 14 Dec 2023 | CNY | 11.63 | 11.7 | 11.55 | 11.58 | 11.58 | -0.04 (-0.34%) | 984,100 |
| 13 Dec 2023 | CNY | 11.76 | 11.77 | 11.44 | 11.62 | 11.62 | -0.03 (-0.26%) | 1,311,300 |
| 12 Dec 2023 | CNY | 11.51 | 11.66 | 11.49 | 11.65 | 11.65 | +0.09 (+0.78%) | 1,120,900 |
| 11 Dec 2023 | CNY | 11.49 | 11.69 | 11.44 | 11.56 | 11.56 | +0.01 (+0.09%) | 2,009,400 |
| 8 Dec 2023 | CNY | 11.93 | 11.93 | 11.54 | 11.55 | 11.55 | -0.28 (-2.37%) | 1,611,300 |
| 7 Dec 2023 | CNY | 11.82 | 11.88 | 11.72 | 11.83 | 11.83 | +0.01 (+0.08%) | 1,320,400 |
| 6 Dec 2023 | CNY | 11.72 | 11.86 | 11.66 | 11.82 | 11.82 | +0.1 (+0.85%) | 1,324,661 |
| 5 Dec 2023 | CNY | 11.96 | 11.97 | 11.72 | 11.72 | 11.72 | -0.23 (-1.92%) | 1,336,761 |
| 4 Dec 2023 | CNY | 11.88 | 11.99 | 11.85 | 11.95 | 11.95 | +0.1 (+0.84%) | 2,163,500 |
| 1 Dec 2023 | CNY | 11.85 | 11.95 | 11.76 | 11.85 | 11.85 | +0.02 (+0.17%) | 1,590,100 |
| 30 Nov 2023 | CNY | 11.87 | 11.89 | 11.72 | 11.83 | 11.83 | -0.02 (-0.17%) | 1,401,500 |
| 29 Nov 2023 | CNY | 11.93 | 11.96 | 11.8 | 11.85 | 11.85 | -0.09 (-0.75%) | 1,272,100 |
| 28 Nov 2023 | CNY | 11.87 | 12 | 11.78 | 11.94 | 11.94 | +0.07 (+0.59%) | 1,773,400 |
| 27 Nov 2023 | CNY | 11.9 | 11.92 | 11.7 | 11.87 | 11.87 | -0.06 (-0.50%) | 1,643,900 |
| 24 Nov 2023 | CNY | 12.07 | 12.14 | 11.88 | 11.93 | 11.93 | -0.13 (-1.08%) | 1,435,700 |
| 23 Nov 2023 | CNY | 11.89 | 12.09 | 11.85 | 12.06 | 12.06 | +0.17 (+1.43%) | 1,959,700 |
| 22 Nov 2023 | CNY | 11.86 | 11.99 | 11.86 | 11.89 | 11.89 | +0.01 (+0.08%) | 1,516,000 |
| 21 Nov 2023 | CNY | 11.86 | 11.99 | 11.82 | 11.88 | 11.88 | +0.03 (+0.25%) | 1,719,700 |
| 20 Nov 2023 | CNY | 11.9 | 11.98 | 11.8 | 11.85 | 11.85 | +0.01 (+0.08%) | 1,466,000 |
| 17 Nov 2023 | CNY | 11.81 | 11.87 | 11.74 | 11.84 | 11.84 | +0.06 (+0.51%) | 970,813 |
| 16 Nov 2023 | CNY | 11.87 | 11.89 | 11.78 | 11.78 | 11.78 | -0.1 (-0.84%) | 1,028,500 |
| 15 Nov 2023 | CNY | 11.98 | 11.98 | 11.79 | 11.88 | 11.88 | -0.03 (-0.25%) | 1,293,000 |
