| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.16 | 12.19 | 11.92 | 11.98 | 11.98 | -0.18 (-1.48%) | 7,030,288 |
| 25 Dec 2023 | CNY | 12.25 | 12.3 | 12.09 | 12.16 | 12.16 | -0.07 (-0.57%) | 6,459,160 |
| 22 Dec 2023 | CNY | 12.3 | 12.39 | 12.18 | 12.23 | 12.23 | -0.06 (-0.49%) | 7,859,800 |
| 21 Dec 2023 | CNY | 12.15 | 12.38 | 12.08 | 12.29 | 12.29 | +0.1 (+0.82%) | 9,178,786 |
| 20 Dec 2023 | CNY | 12.25 | 12.31 | 12.14 | 12.19 | 12.19 | -0.06 (-0.49%) | 7,813,600 |
| 19 Dec 2023 | CNY | 12.21 | 12.36 | 12.18 | 12.25 | 12.25 | -0.02 (-0.16%) | 6,093,630 |
| 18 Dec 2023 | CNY | 12.35 | 12.42 | 12.18 | 12.27 | 12.27 | -0.13 (-1.05%) | 12,286,037 |
| 15 Dec 2023 | CNY | 12.69 | 12.72 | 12.37 | 12.4 | 12.4 | -0.22 (-1.74%) | 8,611,389 |
| 14 Dec 2023 | CNY | 12.83 | 12.96 | 12.58 | 12.62 | 12.62 | -0.15 (-1.17%) | 9,369,687 |
| 13 Dec 2023 | CNY | 13.1 | 13.16 | 12.76 | 12.77 | 12.77 | -0.23 (-1.77%) | 9,620,227 |
| 12 Dec 2023 | CNY | 12.98 | 13.1 | 12.9 | 13 | 13 | 0.0 (0.0%) | 6,832,746 |
| 11 Dec 2023 | CNY | 12.78 | 13.17 | 12.43 | 13 | 13 | -0.03 (-0.23%) | 12,705,109 |
| 8 Dec 2023 | CNY | 13 | 13.28 | 12.96 | 13.03 | 13.03 | +0.03 (+0.23%) | 10,554,534 |
| 7 Dec 2023 | CNY | 13 | 13.18 | 12.91 | 13 | 13 | -0.01 (-0.08%) | 7,925,800 |
| 6 Dec 2023 | CNY | 12.84 | 13.13 | 12.74 | 13.01 | 13.01 | +0.14 (+1.09%) | 8,376,167 |
| 5 Dec 2023 | CNY | 13.05 | 13.09 | 12.86 | 12.87 | 12.87 | -0.21 (-1.61%) | 10,701,500 |
| 4 Dec 2023 | CNY | 13.13 | 13.42 | 13.04 | 13.08 | 13.08 | -0.02 (-0.15%) | 12,123,139 |
| 1 Dec 2023 | CNY | 13.61 | 13.67 | 13.06 | 13.1 | 13.1 | -0.51 (-3.75%) | 14,754,304 |
| 30 Nov 2023 | CNY | 13.57 | 13.7 | 13.5 | 13.61 | 13.61 | +0.01 (+0.07%) | 7,021,300 |
| 29 Nov 2023 | CNY | 13.88 | 13.96 | 13.53 | 13.6 | 13.6 | -0.31 (-2.23%) | 8,337,300 |
| 28 Nov 2023 | CNY | 13.97 | 14 | 13.75 | 13.91 | 13.91 | -0.09 (-0.64%) | 8,352,501 |
| 27 Nov 2023 | CNY | 13.79 | 14.13 | 13.71 | 14 | 14 | +0.21 (+1.52%) | 9,033,614 |
| 24 Nov 2023 | CNY | 13.87 | 13.93 | 13.73 | 13.79 | 13.79 | -0.12 (-0.86%) | 6,473,786 |
| 23 Nov 2023 | CNY | 13.93 | 14.02 | 13.8 | 13.91 | 13.91 | -0.02 (-0.14%) | 7,440,919 |
| 22 Nov 2023 | CNY | 13.98 | 14.06 | 13.93 | 13.93 | 13.93 | -0.09 (-0.64%) | 8,789,182 |
| 21 Nov 2023 | CNY | 14.16 | 14.19 | 13.97 | 14.02 | 14.02 | -0.1 (-0.71%) | 10,737,700 |
| 20 Nov 2023 | CNY | 13.76 | 14.26 | 13.68 | 14.12 | 14.12 | +0.38 (+2.77%) | 15,555,550 |
| 17 Nov 2023 | CNY | 13.8 | 14 | 13.72 | 13.74 | 13.74 | -0.09 (-0.65%) | 13,121,144 |
| 16 Nov 2023 | CNY | 13.66 | 13.95 | 13.52 | 13.83 | 13.83 | +0.23 (+1.69%) | 15,129,400 |
| 15 Nov 2023 | CNY | 13.74 | 13.74 | 13.47 | 13.6 | 13.6 | +0.13 (+0.97%) | 12,380,517 |
