| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.37 | 11.85 | 11.36 | 11.85 | 11.85 | +0.35 (+3.04%) | 4,951,420 |
| 28 Dec 2023 | CNY | 11.14 | 11.5 | 11.1 | 11.5 | 11.5 | +0.25 (+2.22%) | 2,718,535 |
| 27 Dec 2023 | CNY | 11.06 | 11.28 | 11.04 | 11.25 | 11.25 | +0.14 (+1.26%) | 2,696,860 |
| 26 Dec 2023 | CNY | 11.36 | 11.36 | 11.04 | 11.11 | 11.11 | -0.22 (-1.94%) | 2,683,560 |
| 25 Dec 2023 | CNY | 11.43 | 11.45 | 11.25 | 11.33 | 11.33 | -0.17 (-1.48%) | 2,843,540 |
| 22 Dec 2023 | CNY | 11.55 | 11.66 | 11.32 | 11.5 | 11.5 | +0.05 (+0.44%) | 2,711,600 |
| 21 Dec 2023 | CNY | 11.36 | 11.45 | 11.13 | 11.45 | 11.45 | -0.08 (-0.69%) | 3,946,390 |
| 20 Dec 2023 | CNY | 11.68 | 11.74 | 11.33 | 11.53 | 11.53 | -0.25 (-2.12%) | 3,458,687 |
| 19 Dec 2023 | CNY | 12 | 12 | 11.51 | 11.78 | 11.78 | -0.13 (-1.09%) | 3,582,360 |
| 18 Dec 2023 | CNY | 11.87 | 12.08 | 11.75 | 11.91 | 11.91 | -0.04 (-0.33%) | 2,955,954 |
| 15 Dec 2023 | CNY | 11.83 | 12.08 | 11.72 | 11.95 | 11.95 | -0.04 (-0.33%) | 4,712,414 |
| 14 Dec 2023 | CNY | 11.85 | 12.12 | 11.72 | 11.99 | 11.99 | +0.14 (+1.18%) | 6,938,307 |
| 13 Dec 2023 | CNY | 11.56 | 12.08 | 11.48 | 11.85 | 11.85 | +0.3 (+2.60%) | 5,977,813 |
| 12 Dec 2023 | CNY | 11.61 | 11.78 | 11.51 | 11.55 | 11.55 | -0.14 (-1.20%) | 3,061,199 |
| 11 Dec 2023 | CNY | 11.31 | 11.72 | 11.26 | 11.69 | 11.69 | +0.3 (+2.63%) | 4,560,635 |
| 8 Dec 2023 | CNY | 11.5 | 11.72 | 11.34 | 11.39 | 11.39 | -0.26 (-2.23%) | 4,420,397 |
| 7 Dec 2023 | CNY | 11.91 | 11.93 | 11.56 | 11.65 | 11.65 | -0.28 (-2.35%) | 4,651,415 |
| 6 Dec 2023 | CNY | 11.92 | 12.21 | 11.89 | 11.93 | 11.93 | +0.04 (+0.34%) | 3,832,988 |
| 5 Dec 2023 | CNY | 12.08 | 12.24 | 11.89 | 11.89 | 11.89 | -0.19 (-1.57%) | 4,451,285 |
| 4 Dec 2023 | CNY | 12.22 | 12.27 | 12.06 | 12.08 | 12.08 | -0.16 (-1.31%) | 2,852,810 |
| 1 Dec 2023 | CNY | 12.17 | 12.25 | 11.96 | 12.24 | 12.24 | +0.07 (+0.58%) | 5,246,458 |
| 30 Nov 2023 | CNY | 12.45 | 12.62 | 12.03 | 12.17 | 12.17 | -0.21 (-1.70%) | 6,832,149 |
| 29 Nov 2023 | CNY | 12.64 | 12.65 | 12.34 | 12.38 | 12.38 | -0.21 (-1.67%) | 4,043,032 |
| 28 Nov 2023 | CNY | 12.4 | 12.71 | 12.32 | 12.59 | 12.59 | +0.18 (+1.45%) | 5,868,578 |
| 27 Nov 2023 | CNY | 12.25 | 12.48 | 12.24 | 12.41 | 12.41 | +0.11 (+0.89%) | 4,427,175 |
| 24 Nov 2023 | CNY | 12.6 | 12.63 | 12.29 | 12.3 | 12.3 | -0.34 (-2.69%) | 4,762,896 |
| 23 Nov 2023 | CNY | 12.19 | 12.77 | 12.15 | 12.64 | 12.64 | +0.36 (+2.93%) | 7,578,940 |
| 22 Nov 2023 | CNY | 12.32 | 12.61 | 12.15 | 12.28 | 12.28 | -0.14 (-1.13%) | 6,956,637 |
| 21 Nov 2023 | CNY | 12.76 | 12.9 | 12.39 | 12.42 | 12.42 | -0.43 (-3.35%) | 8,202,456 |
| 20 Nov 2023 | CNY | 12.5 | 13.1 | 12.33 | 12.85 | 12.85 | +0.41 (+3.30%) | 16,979,015 |
