| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 11.99 | 12.5 | 11.7 | 12.38 | 12.38 | +0.55 (+4.65%) | 13,472,341 |
| 26 Dec 2023 | CNY | 12.18 | 12.2 | 11.67 | 11.83 | 11.83 | -0.43 (-3.51%) | 9,573,780 |
| 25 Dec 2023 | CNY | 11.61 | 12.33 | 11.55 | 12.26 | 12.26 | +0.59 (+5.06%) | 11,996,777 |
| 22 Dec 2023 | CNY | 11.9 | 12.24 | 11.58 | 11.67 | 11.67 | -0.21 (-1.77%) | 9,246,694 |
| 21 Dec 2023 | CNY | 12.03 | 12.19 | 11.64 | 11.88 | 11.88 | -0.16 (-1.33%) | 9,156,863 |
| 20 Dec 2023 | CNY | 11.7 | 12.68 | 11.66 | 12.04 | 12.04 | +0.31 (+2.64%) | 13,599,211 |
| 19 Dec 2023 | CNY | 11.25 | 11.79 | 11.2 | 11.73 | 11.73 | +0.51 (+4.55%) | 6,239,595 |
| 18 Dec 2023 | CNY | 11.43 | 11.44 | 11.06 | 11.22 | 11.22 | -0.21 (-1.84%) | 4,502,027 |
| 15 Dec 2023 | CNY | 11.58 | 11.77 | 11.26 | 11.43 | 11.43 | -0.22 (-1.89%) | 5,736,140 |
| 14 Dec 2023 | CNY | 11.97 | 12.07 | 11.6 | 11.65 | 11.65 | -0.25 (-2.10%) | 5,016,485 |
| 13 Dec 2023 | CNY | 12.19 | 12.2 | 11.86 | 11.9 | 11.9 | -0.28 (-2.30%) | 5,422,636 |
| 12 Dec 2023 | CNY | 12.12 | 12.51 | 12.01 | 12.18 | 12.18 | +0.01 (+0.08%) | 8,228,309 |
| 11 Dec 2023 | CNY | 11.43 | 12.35 | 11.38 | 12.17 | 12.17 | +0.72 (+6.29%) | 12,393,361 |
| 8 Dec 2023 | CNY | 11.23 | 12.22 | 11.14 | 11.45 | 11.45 | +0.36 (+3.25%) | 10,643,055 |
| 7 Dec 2023 | CNY | 11.03 | 11.24 | 10.96 | 11.09 | 11.09 | +0.07 (+0.64%) | 3,217,752 |
| 6 Dec 2023 | CNY | 10.98 | 11.21 | 10.92 | 11.02 | 11.02 | +0.03 (+0.27%) | 3,426,924 |
| 5 Dec 2023 | CNY | 11.46 | 11.46 | 10.99 | 10.99 | 10.99 | -0.48 (-4.18%) | 4,989,648 |
| 4 Dec 2023 | CNY | 11.77 | 11.77 | 11.38 | 11.47 | 11.47 | -0.28 (-2.38%) | 5,310,535 |
| 1 Dec 2023 | CNY | 11.54 | 11.86 | 11.35 | 11.75 | 11.75 | +0.24 (+2.09%) | 4,480,409 |
| 30 Nov 2023 | CNY | 11.96 | 11.97 | 11.36 | 11.51 | 11.51 | -0.43 (-3.60%) | 4,475,780 |
| 29 Nov 2023 | CNY | 12.24 | 12.41 | 11.8 | 11.94 | 11.94 | -0.16 (-1.32%) | 6,968,625 |
| 28 Nov 2023 | CNY | 11.73 | 12.72 | 11.56 | 12.1 | 12.1 | +0.37 (+3.15%) | 11,093,477 |
| 27 Nov 2023 | CNY | 11.2 | 11.85 | 11.2 | 11.73 | 11.73 | +0.48 (+4.27%) | 7,488,309 |
| 24 Nov 2023 | CNY | 11.66 | 11.66 | 11.14 | 11.25 | 11.25 | -0.32 (-2.77%) | 3,399,658 |
| 23 Nov 2023 | CNY | 11.41 | 11.61 | 11.38 | 11.57 | 11.57 | +0.15 (+1.31%) | 2,575,697 |
| 22 Nov 2023 | CNY | 11.56 | 11.67 | 11.4 | 11.42 | 11.42 | -0.19 (-1.64%) | 3,145,724 |
| 21 Nov 2023 | CNY | 11.83 | 11.95 | 11.56 | 11.61 | 11.61 | -0.29 (-2.44%) | 4,531,292 |
| 20 Nov 2023 | CNY | 12 | 12 | 11.81 | 11.9 | 11.9 | -0.07 (-0.58%) | 3,828,404 |
| 17 Nov 2023 | CNY | 12.12 | 12.23 | 11.89 | 11.97 | 11.97 | -0.2 (-1.64%) | 5,713,778 |
| 16 Nov 2023 | CNY | 11.9 | 12.46 | 11.89 | 12.17 | 12.17 | +0.25 (+2.10%) | 7,697,837 |
