| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 10.78 | 10.83 | 10.62 | 10.68 | 10.68 | -0.17 (-1.57%) | 1,170,209 |
| 25 Dec 2023 | CNY | 10.85 | 11.04 | 10.66 | 10.85 | 10.85 | -0.06 (-0.55%) | 1,312,327 |
| 22 Dec 2023 | CNY | 11.15 | 11.15 | 10.86 | 10.91 | 10.91 | -0.24 (-2.15%) | 1,898,708 |
| 21 Dec 2023 | CNY | 11.01 | 11.19 | 10.92 | 11.15 | 11.15 | +0.04 (+0.36%) | 1,660,441 |
| 20 Dec 2023 | CNY | 11.19 | 11.39 | 11.11 | 11.11 | 11.11 | -0.08 (-0.71%) | 2,072,530 |
| 19 Dec 2023 | CNY | 11.15 | 11.28 | 11.03 | 11.19 | 11.19 | +0.04 (+0.36%) | 1,459,327 |
| 18 Dec 2023 | CNY | 11.23 | 11.42 | 11.12 | 11.15 | 11.15 | -0.08 (-0.71%) | 1,720,243 |
| 15 Dec 2023 | CNY | 11.55 | 11.6 | 11.23 | 11.23 | 11.23 | -0.32 (-2.77%) | 2,614,723 |
| 14 Dec 2023 | CNY | 11.72 | 12.02 | 11.51 | 11.55 | 11.55 | -0.11 (-0.94%) | 3,023,307 |
| 13 Dec 2023 | CNY | 11.35 | 11.91 | 11.35 | 11.66 | 11.66 | +0.32 (+2.82%) | 3,900,539 |
| 12 Dec 2023 | CNY | 11.42 | 11.57 | 11.33 | 11.34 | 11.34 | -0.12 (-1.05%) | 1,865,219 |
| 11 Dec 2023 | CNY | 11.49 | 11.49 | 11.27 | 11.46 | 11.46 | -0.01 (-0.09%) | 2,290,718 |
| 8 Dec 2023 | CNY | 11.55 | 11.67 | 11.44 | 11.47 | 11.47 | -0.06 (-0.52%) | 2,562,590 |
| 7 Dec 2023 | CNY | 11.74 | 11.77 | 11.48 | 11.53 | 11.53 | -0.25 (-2.12%) | 2,893,712 |
| 6 Dec 2023 | CNY | 11.5 | 11.87 | 11.46 | 11.78 | 11.78 | +0.19 (+1.64%) | 2,944,708 |
| 5 Dec 2023 | CNY | 11.72 | 11.82 | 11.55 | 11.59 | 11.59 | -0.15 (-1.28%) | 2,249,753 |
| 4 Dec 2023 | CNY | 11.89 | 12 | 11.7 | 11.74 | 11.74 | -0.18 (-1.51%) | 2,655,007 |
| 1 Dec 2023 | CNY | 11.87 | 12 | 11.7 | 11.92 | 11.92 | +0.11 (+0.93%) | 2,613,761 |
| 30 Nov 2023 | CNY | 11.8 | 11.94 | 11.58 | 11.81 | 11.81 | +0.02 (+0.17%) | 3,215,406 |
| 29 Nov 2023 | CNY | 12.11 | 12.11 | 11.79 | 11.79 | 11.79 | -0.32 (-2.64%) | 2,679,763 |
| 28 Nov 2023 | CNY | 11.99 | 12.12 | 11.75 | 12.11 | 12.11 | +0.12 (+1.00%) | 2,845,881 |
| 27 Nov 2023 | CNY | 12.16 | 12.4 | 11.95 | 11.99 | 11.99 | -0.26 (-2.12%) | 3,344,612 |
| 24 Nov 2023 | CNY | 12.4 | 12.41 | 12.06 | 12.25 | 12.25 | +0.02 (+0.16%) | 4,358,814 |
| 23 Nov 2023 | CNY | 11.94 | 12.25 | 11.94 | 12.23 | 12.23 | +0.26 (+2.17%) | 3,889,156 |
| 22 Nov 2023 | CNY | 12.05 | 12.2 | 11.93 | 11.97 | 11.97 | -0.09 (-0.75%) | 2,060,180 |
| 21 Nov 2023 | CNY | 12.09 | 12.26 | 11.96 | 12.06 | 12.06 | -0.02 (-0.17%) | 2,513,383 |
| 20 Nov 2023 | CNY | 12 | 12.15 | 11.9 | 12.08 | 12.08 | +0.17 (+1.43%) | 2,989,216 |
| 17 Nov 2023 | CNY | 11.79 | 11.91 | 11.66 | 11.91 | 11.91 | +0.19 (+1.62%) | 2,046,149 |
| 16 Nov 2023 | CNY | 11.96 | 12 | 11.65 | 11.72 | 11.72 | -0.23 (-1.92%) | 2,059,341 |
| 15 Nov 2023 | CNY | 11.92 | 12.02 | 11.87 | 11.95 | 11.95 | +0.06 (+0.50%) | 2,463,447 |
