| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 13.98 | 14.05 | 13.31 | 13.56 | 13.56 | -0.68 (-4.78%) | 33,741,697 |
| 11 Dec 2023 | CNY | 14 | 14.35 | 13.52 | 14.24 | 14.24 | -0.2 (-1.39%) | 34,340,643 |
| 8 Dec 2023 | CNY | 13.03 | 14.44 | 12.87 | 14.44 | 14.44 | +1.31 (+9.98%) | 22,272,934 |
| 7 Dec 2023 | CNY | 13.19 | 13.4 | 12.94 | 13.13 | 13.13 | +0.19 (+1.47%) | 14,160,300 |
| 6 Dec 2023 | CNY | 12.3 | 13.08 | 12.16 | 12.94 | 12.94 | +0.53 (+4.27%) | 9,634,400 |
| 5 Dec 2023 | CNY | 12.7 | 12.77 | 12.35 | 12.41 | 12.41 | -0.3 (-2.36%) | 3,601,200 |
| 4 Dec 2023 | CNY | 12.56 | 12.87 | 12.51 | 12.71 | 12.71 | +0.11 (+0.87%) | 4,873,540 |
| 1 Dec 2023 | CNY | 12.1 | 12.63 | 12.09 | 12.6 | 12.6 | +0.49 (+4.05%) | 6,662,760 |
| 30 Nov 2023 | CNY | 12.22 | 12.26 | 12 | 12.11 | 12.11 | -0.03 (-0.25%) | 3,059,100 |
| 29 Nov 2023 | CNY | 12.3 | 12.33 | 12.01 | 12.14 | 12.14 | -0.19 (-1.54%) | 4,797,600 |
| 28 Nov 2023 | CNY | 12.3 | 12.5 | 12.11 | 12.33 | 12.33 | -0.17 (-1.36%) | 8,914,900 |
| 27 Nov 2023 | CNY | 12.2 | 13.18 | 12.1 | 12.5 | 12.5 | +0.26 (+2.12%) | 11,198,099 |
| 24 Nov 2023 | CNY | 12.4 | 12.67 | 12.21 | 12.24 | 12.24 | -0.16 (-1.29%) | 5,207,800 |
| 23 Nov 2023 | CNY | 12.56 | 12.78 | 12.19 | 12.4 | 12.4 | -0.2 (-1.59%) | 7,357,463 |
| 22 Nov 2023 | CNY | 12.63 | 12.93 | 12.54 | 12.6 | 12.6 | +0.13 (+1.04%) | 8,888,100 |
| 21 Nov 2023 | CNY | 12.37 | 12.64 | 12.34 | 12.47 | 12.47 | +0.1 (+0.81%) | 5,489,527 |
| 20 Nov 2023 | CNY | 12.17 | 12.46 | 12.17 | 12.37 | 12.37 | +0.09 (+0.73%) | 4,655,440 |
| 17 Nov 2023 | CNY | 12.35 | 12.5 | 12.13 | 12.28 | 12.28 | +0.15 (+1.24%) | 5,657,580 |
| 16 Nov 2023 | CNY | 11.9 | 12.26 | 11.81 | 12.13 | 12.13 | +0.23 (+1.93%) | 4,796,599 |
| 15 Nov 2023 | CNY | 11.98 | 12.15 | 11.88 | 11.9 | 11.9 | -0.06 (-0.50%) | 2,395,400 |
| 14 Nov 2023 | CNY | 12 | 12.06 | 11.91 | 11.96 | 11.96 | +0.01 (+0.08%) | 2,851,400 |
| 13 Nov 2023 | CNY | 11.85 | 12.05 | 11.85 | 11.95 | 11.95 | +0.12 (+1.01%) | 3,531,699 |
| 10 Nov 2023 | CNY | 11.93 | 11.95 | 11.69 | 11.83 | 11.83 | -0.18 (-1.50%) | 4,567,500 |
| 9 Nov 2023 | CNY | 12.18 | 12.26 | 11.97 | 12.01 | 12.01 | -0.19 (-1.56%) | 4,354,540 |
| 8 Nov 2023 | CNY | 12.04 | 12.28 | 12.04 | 12.2 | 12.2 | +0.14 (+1.16%) | 4,661,800 |
| 7 Nov 2023 | CNY | 11.93 | 12.23 | 11.92 | 12.06 | 12.06 | +0.13 (+1.09%) | 4,911,540 |
| 6 Nov 2023 | CNY | 11.67 | 11.99 | 11.67 | 11.93 | 11.93 | +0.29 (+2.49%) | 5,114,560 |
| 3 Nov 2023 | CNY | 11.65 | 11.71 | 11.48 | 11.64 | 11.64 | -0.03 (-0.26%) | 4,945,300 |
| 2 Nov 2023 | CNY | 11.63 | 11.94 | 11.62 | 11.67 | 11.67 | +0.13 (+1.13%) | 7,519,200 |
| 1 Nov 2023 | CNY | 11.42 | 11.85 | 11.29 | 11.54 | 11.54 | +0.04 (+0.35%) | 6,239,550 |
