| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 12.12 | 12.21 | 11.91 | 12.08 | 12.08 | -0.1 (-0.82%) | 1,838,635 |
| 25 Dec 2023 | CNY | 12.08 | 12.32 | 12.03 | 12.18 | 12.18 | +0.04 (+0.33%) | 2,017,217 |
| 22 Dec 2023 | CNY | 12.29 | 12.38 | 12.1 | 12.14 | 12.14 | -0.14 (-1.14%) | 2,222,859 |
| 21 Dec 2023 | CNY | 12.33 | 12.33 | 11.95 | 12.28 | 12.28 | -0.05 (-0.41%) | 2,909,797 |
| 20 Dec 2023 | CNY | 12.23 | 12.38 | 12.15 | 12.33 | 12.33 | +0.01 (+0.08%) | 2,580,772 |
| 19 Dec 2023 | CNY | 12 | 12.48 | 12 | 12.32 | 12.32 | +0.27 (+2.24%) | 2,982,840 |
| 18 Dec 2023 | CNY | 12.15 | 12.34 | 12 | 12.05 | 12.05 | -0.14 (-1.15%) | 2,213,660 |
| 15 Dec 2023 | CNY | 12.6 | 12.6 | 12.13 | 12.19 | 12.19 | -0.25 (-2.01%) | 2,671,832 |
| 14 Dec 2023 | CNY | 12.89 | 12.94 | 12.35 | 12.44 | 12.44 | -0.11 (-0.88%) | 4,056,894 |
| 13 Dec 2023 | CNY | 12.41 | 12.65 | 12.39 | 12.55 | 12.55 | +0.14 (+1.13%) | 2,458,818 |
| 12 Dec 2023 | CNY | 13.18 | 13.22 | 12.22 | 12.41 | 12.41 | -0.41 (-3.20%) | 6,325,471 |
| 11 Dec 2023 | CNY | 12.85 | 12.96 | 12.66 | 12.82 | 12.82 | +0.05 (+0.39%) | 1,954,339 |
| 8 Dec 2023 | CNY | 13 | 13.06 | 12.71 | 12.77 | 12.77 | -0.18 (-1.39%) | 2,428,517 |
| 7 Dec 2023 | CNY | 13.26 | 13.32 | 12.74 | 12.95 | 12.95 | -0.33 (-2.48%) | 2,853,437 |
| 6 Dec 2023 | CNY | 13.19 | 13.53 | 13.02 | 13.28 | 13.28 | +0.05 (+0.38%) | 2,791,569 |
| 5 Dec 2023 | CNY | 13 | 13.35 | 12.98 | 13.23 | 13.23 | +0.15 (+1.15%) | 4,205,211 |
| 4 Dec 2023 | CNY | 13.77 | 13.83 | 13.06 | 13.08 | 13.08 | -0.66 (-4.80%) | 4,105,991 |
| 1 Dec 2023 | CNY | 13.49 | 13.8 | 13.39 | 13.74 | 13.74 | +0.24 (+1.78%) | 2,727,990 |
| 30 Nov 2023 | CNY | 13.46 | 13.61 | 13.2 | 13.5 | 13.5 | +0.13 (+0.97%) | 1,992,932 |
| 29 Nov 2023 | CNY | 13.52 | 13.56 | 13.25 | 13.37 | 13.37 | -0.15 (-1.11%) | 1,901,653 |
| 28 Nov 2023 | CNY | 13.37 | 13.64 | 13.26 | 13.52 | 13.52 | +0.17 (+1.27%) | 2,160,364 |
| 27 Nov 2023 | CNY | 13.4 | 13.45 | 13.28 | 13.35 | 13.35 | -0.05 (-0.37%) | 1,930,783 |
| 24 Nov 2023 | CNY | 13.6 | 13.66 | 13.29 | 13.4 | 13.4 | -0.19 (-1.40%) | 1,928,350 |
| 23 Nov 2023 | CNY | 13.61 | 13.76 | 13.5 | 13.59 | 13.59 | -0.04 (-0.29%) | 1,798,336 |
| 22 Nov 2023 | CNY | 13.66 | 13.95 | 13.56 | 13.63 | 13.63 | +0.02 (+0.15%) | 3,830,338 |
| 21 Nov 2023 | CNY | 13.77 | 13.93 | 13.34 | 13.61 | 13.61 | -0.16 (-1.16%) | 3,559,054 |
| 20 Nov 2023 | CNY | 13.93 | 14.01 | 13.7 | 13.77 | 13.77 | -0.06 (-0.43%) | 3,757,178 |
| 17 Nov 2023 | CNY | 13.39 | 13.88 | 13.17 | 13.83 | 13.83 | +0.48 (+3.60%) | 5,377,593 |
| 16 Nov 2023 | CNY | 13.58 | 13.62 | 12.91 | 13.35 | 13.35 | -0.3 (-2.20%) | 6,702,202 |
| 15 Nov 2023 | CNY | 13.49 | 13.75 | 13.28 | 13.65 | 13.65 | +0.43 (+3.25%) | 7,176,178 |
