| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 13.18 | 13.38 | 13.15 | 13.29 | 13.29 | -0.02 (-0.15%) | 30,493,885 |
| 28 Dec 2023 | CNY | 12.48 | 13.73 | 12.44 | 13.31 | 13.31 | +0.83 (+6.65%) | 51,656,845 |
| 27 Dec 2023 | CNY | 12.85 | 12.96 | 12.35 | 12.48 | 12.48 | -0.38 (-2.95%) | 27,266,652 |
| 26 Dec 2023 | CNY | 13.14 | 13.2 | 12.86 | 12.86 | 12.86 | -0.35 (-2.65%) | 25,433,747 |
| 25 Dec 2023 | CNY | 13.28 | 13.64 | 13.18 | 13.21 | 13.21 | -0.17 (-1.27%) | 35,955,426 |
| 22 Dec 2023 | CNY | 13 | 13.49 | 12.78 | 13.38 | 13.38 | +0.33 (+2.53%) | 47,339,163 |
| 21 Dec 2023 | CNY | 12.61 | 13.15 | 12.51 | 13.05 | 13.05 | +0.2 (+1.56%) | 31,708,944 |
| 20 Dec 2023 | CNY | 12.94 | 13.1 | 12.76 | 12.85 | 12.85 | -0.07 (-0.54%) | 30,845,236 |
| 19 Dec 2023 | CNY | 12.52 | 12.98 | 12.33 | 12.92 | 12.92 | +0.26 (+2.05%) | 35,034,601 |
| 18 Dec 2023 | CNY | 12.68 | 12.92 | 12.51 | 12.66 | 12.66 | -0.12 (-0.94%) | 28,045,832 |
| 15 Dec 2023 | CNY | 12.32 | 12.88 | 12.28 | 12.78 | 12.78 | +0.41 (+3.31%) | 42,709,788 |
| 14 Dec 2023 | CNY | 12.56 | 12.64 | 12.34 | 12.37 | 12.37 | +0.01 (+0.08%) | 24,837,401 |
| 13 Dec 2023 | CNY | 12.63 | 12.7 | 12.32 | 12.36 | 12.36 | -0.33 (-2.60%) | 22,499,399 |
| 12 Dec 2023 | CNY | 12.58 | 12.85 | 12.52 | 12.69 | 12.69 | -0.04 (-0.31%) | 21,024,700 |
| 11 Dec 2023 | CNY | 12.68 | 12.86 | 12.36 | 12.73 | 12.73 | -0.04 (-0.31%) | 31,477,380 |
| 8 Dec 2023 | CNY | 13.02 | 13.13 | 12.75 | 12.77 | 12.77 | -0.17 (-1.31%) | 31,738,820 |
| 7 Dec 2023 | CNY | 13.07 | 13.1 | 12.78 | 12.94 | 12.94 | -0.46 (-3.43%) | 56,554,658 |
| 6 Dec 2023 | CNY | 12.89 | 14.1 | 12.7 | 13.4 | 13.4 | +0.49 (+3.80%) | 106,625,698 |
| 5 Dec 2023 | CNY | 11.64 | 12.91 | 11.63 | 12.91 | 12.91 | +1.17 (+9.97%) | 45,646,379 |
| 4 Dec 2023 | CNY | 11.66 | 11.88 | 11.61 | 11.74 | 11.74 | +0.09 (+0.77%) | 12,798,000 |
| 1 Dec 2023 | CNY | 11.69 | 11.78 | 11.55 | 11.65 | 11.65 | -0.01 (-0.09%) | 13,185,199 |
| 30 Nov 2023 | CNY | 11.92 | 12.03 | 11.66 | 11.66 | 11.66 | -0.29 (-2.43%) | 19,233,588 |
| 29 Nov 2023 | CNY | 12.26 | 12.27 | 11.91 | 11.95 | 11.95 | -0.22 (-1.81%) | 10,652,705 |
| 28 Nov 2023 | CNY | 12.07 | 12.17 | 11.96 | 12.17 | 12.17 | +0.04 (+0.33%) | 10,224,730 |
| 27 Nov 2023 | CNY | 12.3 | 12.32 | 12.04 | 12.13 | 12.13 | -0.21 (-1.70%) | 12,446,625 |
| 24 Nov 2023 | CNY | 12.59 | 12.6 | 12.31 | 12.34 | 12.34 | -0.3 (-2.37%) | 12,472,882 |
| 23 Nov 2023 | CNY | 12.41 | 12.64 | 12.34 | 12.64 | 12.64 | +0.15 (+1.20%) | 15,578,100 |
| 22 Nov 2023 | CNY | 12.54 | 12.76 | 12.46 | 12.49 | 12.49 | -0.16 (-1.26%) | 15,359,821 |
| 21 Nov 2023 | CNY | 12.88 | 12.96 | 12.6 | 12.65 | 12.65 | -0.2 (-1.56%) | 20,337,302 |
| 20 Nov 2023 | CNY | 12.98 | 13.05 | 12.72 | 12.85 | 12.85 | -0.06 (-0.46%) | 27,415,321 |
