| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 11.86 | 11.88 | 11.65 | 11.79 | 11.79 | -0.19 (-1.59%) | 47,762,945 |
| 3 Jan 2024 | CNY | 12.2 | 12.33 | 11.9 | 11.98 | 11.98 | -0.36 (-2.92%) | 55,480,481 |
| 2 Jan 2024 | CNY | 12.17 | 12.52 | 12.06 | 12.34 | 12.34 | +0.12 (+0.98%) | 46,401,996 |
| 29 Dec 2023 | CNY | 11.92 | 12.27 | 11.88 | 12.22 | 12.22 | +0.15 (+1.24%) | 52,056,027 |
| 28 Dec 2023 | CNY | 11.65 | 12.28 | 11.63 | 12.07 | 12.07 | +0.65 (+5.69%) | 95,245,114 |
| 27 Dec 2023 | CNY | 11.25 | 11.5 | 11.22 | 11.42 | 11.42 | +0.16 (+1.42%) | 32,039,724 |
| 26 Dec 2023 | CNY | 11.37 | 11.39 | 11.16 | 11.26 | 11.26 | -0.14 (-1.23%) | 24,272,519 |
| 25 Dec 2023 | CNY | 11.5 | 11.5 | 11.14 | 11.4 | 11.4 | -0.1 (-0.87%) | 36,449,911 |
| 22 Dec 2023 | CNY | 11.36 | 11.72 | 11.18 | 11.5 | 11.5 | +0.16 (+1.41%) | 59,593,396 |
| 21 Dec 2023 | CNY | 11.1 | 11.36 | 11.03 | 11.34 | 11.34 | +0.15 (+1.34%) | 24,959,007 |
| 20 Dec 2023 | CNY | 11.19 | 11.33 | 11.16 | 11.19 | 11.19 | +0.04 (+0.36%) | 29,309,382 |
| 19 Dec 2023 | CNY | 11.11 | 11.21 | 11.06 | 11.15 | 11.15 | +0.03 (+0.27%) | 20,553,152 |
| 18 Dec 2023 | CNY | 11.25 | 11.25 | 10.98 | 11.12 | 11.12 | -0.08 (-0.71%) | 21,293,840 |
| 15 Dec 2023 | CNY | 11.32 | 11.75 | 11.17 | 11.2 | 11.2 | +0.14 (+1.27%) | 54,682,684 |
| 14 Dec 2023 | CNY | 11.3 | 11.35 | 11.04 | 11.06 | 11.06 | -0.07 (-0.63%) | 40,677,343 |
| 13 Dec 2023 | CNY | 11.44 | 11.46 | 11.13 | 11.13 | 11.13 | -0.34 (-2.96%) | 32,997,834 |
| 12 Dec 2023 | CNY | 11.43 | 11.59 | 11.21 | 11.47 | 11.47 | -0.12 (-1.04%) | 40,323,179 |
| 11 Dec 2023 | CNY | 11.7 | 11.7 | 11.4 | 11.59 | 11.59 | -0.21 (-1.78%) | 47,694,479 |
| 8 Dec 2023 | CNY | 11.72 | 11.89 | 11.6 | 11.8 | 11.8 | +0.08 (+0.68%) | 51,668,296 |
| 7 Dec 2023 | CNY | 11.71 | 11.8 | 11.6 | 11.72 | 11.72 | -0.03 (-0.26%) | 29,534,441 |
| 6 Dec 2023 | CNY | 11.65 | 11.79 | 11.51 | 11.75 | 11.75 | +0.06 (+0.51%) | 33,328,868 |
| 5 Dec 2023 | CNY | 11.84 | 11.86 | 11.66 | 11.69 | 11.69 | -0.29 (-2.42%) | 42,160,147 |
| 4 Dec 2023 | CNY | 12.83 | 13 | 11.77 | 11.98 | 11.98 | -0.79 (-6.19%) | 98,175,949 |
| 1 Dec 2023 | CNY | 12.91 | 12.91 | 12.64 | 12.77 | 12.77 | -0.1 (-0.78%) | 27,166,900 |
| 30 Nov 2023 | CNY | 12.95 | 12.96 | 12.77 | 12.87 | 12.87 | -0.05 (-0.39%) | 21,055,220 |
| 29 Nov 2023 | CNY | 12.98 | 13.07 | 12.88 | 12.92 | 12.92 | -0.05 (-0.39%) | 16,631,055 |
| 28 Nov 2023 | CNY | 13.01 | 13.02 | 12.82 | 12.97 | 12.97 | -0.02 (-0.15%) | 21,461,418 |
| 27 Nov 2023 | CNY | 12.98 | 13.18 | 12.89 | 12.99 | 12.99 | -0.08 (-0.61%) | 17,731,079 |
| 24 Nov 2023 | CNY | 13.09 | 13.12 | 12.95 | 13.07 | 13.07 | -0.03 (-0.23%) | 17,480,067 |
| 23 Nov 2023 | CNY | 12.89 | 13.11 | 12.8 | 13.1 | 13.1 | +0.15 (+1.16%) | 16,213,023 |
