| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 10.9 | 11.01 | 10.63 | 10.95 | 10.95 | +0.08 (+0.74%) | 1,872,388 |
| 27 Dec 2023 | CNY | 10.73 | 10.87 | 10.69 | 10.87 | 10.87 | +0.14 (+1.30%) | 1,147,624 |
| 26 Dec 2023 | CNY | 10.85 | 10.94 | 10.59 | 10.73 | 10.73 | -0.17 (-1.56%) | 1,868,819 |
| 25 Dec 2023 | CNY | 10.85 | 11.08 | 10.8 | 10.9 | 10.9 | -0.05 (-0.46%) | 1,706,811 |
| 22 Dec 2023 | CNY | 11.2 | 11.34 | 10.88 | 10.95 | 10.95 | -0.3 (-2.67%) | 1,866,084 |
| 21 Dec 2023 | CNY | 11 | 11.27 | 10.83 | 11.25 | 11.25 | +0.2 (+1.81%) | 2,837,554 |
| 20 Dec 2023 | CNY | 11.16 | 11.3 | 10.99 | 11.05 | 11.05 | -0.11 (-0.99%) | 2,056,514 |
| 19 Dec 2023 | CNY | 10.97 | 11.21 | 10.92 | 11.16 | 11.16 | +0.17 (+1.55%) | 1,805,432 |
| 18 Dec 2023 | CNY | 11.01 | 11.15 | 10.95 | 10.99 | 10.99 | -0.1 (-0.90%) | 2,245,573 |
| 15 Dec 2023 | CNY | 11.34 | 11.35 | 11.04 | 11.09 | 11.09 | -0.25 (-2.20%) | 3,355,363 |
| 14 Dec 2023 | CNY | 11.71 | 11.77 | 11.25 | 11.34 | 11.34 | -0.47 (-3.98%) | 6,247,550 |
| 13 Dec 2023 | CNY | 11.6 | 11.96 | 11.54 | 11.81 | 11.81 | +0.22 (+1.90%) | 4,694,809 |
| 12 Dec 2023 | CNY | 11.72 | 11.77 | 11.51 | 11.59 | 11.59 | -0.13 (-1.11%) | 3,068,224 |
| 11 Dec 2023 | CNY | 11.53 | 11.72 | 11.35 | 11.72 | 11.72 | +0.15 (+1.30%) | 4,757,503 |
| 8 Dec 2023 | CNY | 11.48 | 11.76 | 11.44 | 11.57 | 11.57 | +0.05 (+0.43%) | 7,749,337 |
| 7 Dec 2023 | CNY | 11.65 | 11.69 | 11.38 | 11.52 | 11.52 | -0.11 (-0.95%) | 5,646,562 |
| 6 Dec 2023 | CNY | 11.68 | 11.82 | 11.59 | 11.63 | 11.63 | -0.09 (-0.77%) | 3,519,878 |
| 5 Dec 2023 | CNY | 11.8 | 11.93 | 11.64 | 11.72 | 11.72 | -0.1 (-0.85%) | 4,036,081 |
| 4 Dec 2023 | CNY | 11.97 | 12.07 | 11.82 | 11.82 | 11.82 | -0.17 (-1.42%) | 3,798,427 |
| 1 Dec 2023 | CNY | 11.65 | 12.04 | 11.61 | 11.99 | 11.99 | +0.34 (+2.92%) | 5,531,809 |
| 30 Nov 2023 | CNY | 11.83 | 11.89 | 11.54 | 11.65 | 11.65 | -0.18 (-1.52%) | 2,822,305 |
| 29 Nov 2023 | CNY | 11.85 | 11.97 | 11.8 | 11.83 | 11.83 | -0.02 (-0.17%) | 2,779,291 |
| 28 Nov 2023 | CNY | 11.63 | 11.9 | 11.6 | 11.85 | 11.85 | +0.17 (+1.46%) | 2,961,663 |
| 27 Nov 2023 | CNY | 11.54 | 11.73 | 11.51 | 11.68 | 11.68 | +0.07 (+0.60%) | 2,952,629 |
| 24 Nov 2023 | CNY | 11.77 | 11.88 | 11.53 | 11.61 | 11.61 | -0.21 (-1.78%) | 2,231,949 |
| 23 Nov 2023 | CNY | 11.66 | 11.84 | 11.59 | 11.82 | 11.82 | +0.19 (+1.63%) | 2,381,147 |
| 22 Nov 2023 | CNY | 11.76 | 11.92 | 11.63 | 11.63 | 11.63 | -0.21 (-1.77%) | 2,567,136 |
| 21 Nov 2023 | CNY | 12.02 | 12.1 | 11.8 | 11.84 | 11.84 | -0.15 (-1.25%) | 3,037,787 |
| 20 Nov 2023 | CNY | 11.93 | 12.06 | 11.88 | 11.99 | 11.99 | +0.03 (+0.25%) | 2,913,105 |
| 17 Nov 2023 | CNY | 11.89 | 12.06 | 11.83 | 11.96 | 11.96 | +0.13 (+1.10%) | 3,240,240 |
