| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.01 | 12.07 | 11.7 | 11.9 | 11.9 | +0.01 (+0.08%) | 12,608,460 |
| 8 Jan 2024 | CNY | 12.16 | 12.24 | 11.79 | 11.89 | 11.89 | -0.28 (-2.30%) | 14,084,600 |
| 5 Jan 2024 | CNY | 12.68 | 12.79 | 12.05 | 12.17 | 12.17 | -0.36 (-2.87%) | 14,987,670 |
| 4 Jan 2024 | CNY | 12.49 | 12.63 | 12.37 | 12.53 | 12.53 | 0.0 (0.0%) | 10,399,170 |
| 3 Jan 2024 | CNY | 12.79 | 12.88 | 12.43 | 12.53 | 12.53 | -0.3 (-2.34%) | 13,942,670 |
| 2 Jan 2024 | CNY | 13.17 | 13.17 | 12.67 | 12.83 | 12.83 | -0.35 (-2.66%) | 18,207,300 |
| 29 Dec 2023 | CNY | 13.06 | 13.48 | 13.02 | 13.18 | 13.18 | +0.12 (+0.92%) | 22,190,360 |
| 28 Dec 2023 | CNY | 13.24 | 13.24 | 12.79 | 13.06 | 13.06 | -0.19 (-1.43%) | 30,538,220 |
| 27 Dec 2023 | CNY | 12.5 | 13.37 | 12.41 | 13.25 | 13.25 | +0.75 (+6%) | 37,706,670 |
| 26 Dec 2023 | CNY | 12.98 | 12.98 | 12.42 | 12.5 | 12.5 | -0.47 (-3.62%) | 29,916,710 |
| 25 Dec 2023 | CNY | 12.43 | 12.97 | 11.99 | 12.97 | 12.97 | +0.8 (+6.57%) | 25,407,690 |
| 22 Dec 2023 | CNY | 12.63 | 12.64 | 12.1 | 12.17 | 12.17 | -0.46 (-3.64%) | 19,162,820 |
| 21 Dec 2023 | CNY | 12.53 | 12.71 | 12.47 | 12.63 | 12.63 | -0.11 (-0.86%) | 15,953,070 |
| 20 Dec 2023 | CNY | 13.27 | 13.27 | 12.65 | 12.74 | 12.74 | -0.46 (-3.48%) | 21,880,000 |
| 19 Dec 2023 | CNY | 13.19 | 13.36 | 13.08 | 13.2 | 13.2 | -0.15 (-1.12%) | 15,847,750 |
| 18 Dec 2023 | CNY | 13.69 | 13.93 | 13.3 | 13.35 | 13.35 | -0.3 (-2.20%) | 21,041,950 |
| 15 Dec 2023 | CNY | 13.82 | 13.97 | 13.56 | 13.65 | 13.65 | -0.2 (-1.44%) | 17,534,300 |
| 14 Dec 2023 | CNY | 14.07 | 14.24 | 13.8 | 13.85 | 13.85 | -0.05 (-0.36%) | 16,494,290 |
| 13 Dec 2023 | CNY | 14.26 | 14.34 | 13.9 | 13.9 | 13.9 | -0.37 (-2.59%) | 15,562,420 |
| 12 Dec 2023 | CNY | 14.23 | 14.4 | 14 | 14.27 | 14.27 | +0.04 (+0.28%) | 16,555,900 |
| 11 Dec 2023 | CNY | 14.01 | 14.3 | 13.7 | 14.23 | 14.23 | +0.23 (+1.64%) | 23,151,650 |
| 8 Dec 2023 | CNY | 14 | 14.48 | 13.93 | 14 | 14 | 0.0 (0.0%) | 23,140,700 |
| 7 Dec 2023 | CNY | 14.05 | 14.24 | 13.7 | 14 | 14 | -0.28 (-1.96%) | 31,654,350 |
| 6 Dec 2023 | CNY | 14 | 14.45 | 14 | 14.28 | 14.28 | +0.01 (+0.07%) | 27,111,750 |
| 5 Dec 2023 | CNY | 14.4 | 14.9 | 14.26 | 14.27 | 14.27 | -0.29 (-1.99%) | 34,023,400 |
| 4 Dec 2023 | CNY | 14.48 | 15.14 | 14.37 | 14.56 | 14.56 | +0.28 (+1.96%) | 49,375,570 |
| 1 Dec 2023 | CNY | 14.13 | 14.65 | 14 | 14.28 | 14.28 | +0.14 (+0.99%) | 21,539,800 |
| 30 Nov 2023 | CNY | 14.14 | 14.47 | 13.9 | 14.14 | 14.14 | 0.0 (0.0%) | 28,173,820 |
| 29 Nov 2023 | CNY | 14.39 | 14.6 | 14 | 14.14 | 14.14 | -0.44 (-3.02%) | 34,823,610 |
| 28 Nov 2023 | CNY | 13.88 | 14.65 | 13.6 | 14.58 | 14.58 | +0.86 (+6.27%) | 50,354,730 |
