| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 12.12 | 12.12 | 11.82 | 11.94 | 11.94 | -0.17 (-1.40%) | 11,314,819 |
| 3 Jan 2024 | CNY | 12.12 | 12.29 | 12.06 | 12.11 | 12.11 | -0.1 (-0.82%) | 9,714,258 |
| 2 Jan 2024 | CNY | 12.4 | 12.44 | 12.2 | 12.21 | 12.21 | -0.17 (-1.37%) | 10,201,700 |
| 29 Dec 2023 | CNY | 12.3 | 12.54 | 12.29 | 12.38 | 12.38 | +0.07 (+0.57%) | 13,931,000 |
| 28 Dec 2023 | CNY | 12.22 | 12.42 | 12.19 | 12.31 | 12.31 | +0.01 (+0.08%) | 17,293,084 |
| 27 Dec 2023 | CNY | 12.31 | 12.63 | 12.27 | 12.3 | 12.3 | +0.01 (+0.08%) | 20,763,134 |
| 26 Dec 2023 | CNY | 12.27 | 12.46 | 12.15 | 12.29 | 12.29 | +0.02 (+0.16%) | 16,551,775 |
| 25 Dec 2023 | CNY | 12.14 | 12.34 | 11.96 | 12.27 | 12.27 | +0.12 (+0.99%) | 16,337,410 |
| 22 Dec 2023 | CNY | 12.41 | 12.54 | 12.01 | 12.15 | 12.15 | -0.27 (-2.17%) | 24,478,600 |
| 21 Dec 2023 | CNY | 11.56 | 12.5 | 11.49 | 12.42 | 12.42 | +0.83 (+7.16%) | 37,914,888 |
| 20 Dec 2023 | CNY | 12.05 | 12.17 | 11.5 | 11.59 | 11.59 | -0.48 (-3.98%) | 22,215,863 |
| 19 Dec 2023 | CNY | 12.18 | 12.31 | 11.96 | 12.07 | 12.07 | -0.16 (-1.31%) | 14,711,200 |
| 18 Dec 2023 | CNY | 12.35 | 12.45 | 12.18 | 12.23 | 12.23 | -0.12 (-0.97%) | 11,985,521 |
| 15 Dec 2023 | CNY | 12.6 | 12.71 | 12.3 | 12.35 | 12.35 | -0.28 (-2.22%) | 16,728,100 |
| 14 Dec 2023 | CNY | 12.76 | 12.85 | 12.6 | 12.63 | 12.63 | -0.13 (-1.02%) | 13,639,460 |
| 13 Dec 2023 | CNY | 12.68 | 13.02 | 12.68 | 12.76 | 12.76 | +0.04 (+0.31%) | 17,800,771 |
| 12 Dec 2023 | CNY | 13 | 13.05 | 12.65 | 12.72 | 12.72 | -0.33 (-2.53%) | 21,269,416 |
| 11 Dec 2023 | CNY | 13.06 | 13.11 | 12.82 | 13.05 | 13.05 | -0.03 (-0.23%) | 14,869,955 |
| 8 Dec 2023 | CNY | 13.12 | 13.17 | 12.98 | 13.08 | 13.08 | +0.03 (+0.23%) | 16,573,364 |
| 7 Dec 2023 | CNY | 13.12 | 13.22 | 12.92 | 13.05 | 13.05 | -0.03 (-0.23%) | 18,146,800 |
| 6 Dec 2023 | CNY | 12.7 | 13.2 | 12.6 | 13.08 | 13.08 | +0.25 (+1.95%) | 35,125,922 |
| 5 Dec 2023 | CNY | 13.39 | 13.43 | 12.72 | 12.83 | 12.83 | -0.58 (-4.33%) | 45,436,886 |
| 4 Dec 2023 | CNY | 13.44 | 13.71 | 13.28 | 13.41 | 13.41 | +0.26 (+1.98%) | 63,807,391 |
| 1 Dec 2023 | CNY | 12.66 | 13.31 | 12.45 | 13.15 | 13.15 | +0.56 (+4.45%) | 68,008,410 |
| 30 Nov 2023 | CNY | 12.24 | 12.65 | 12.22 | 12.59 | 12.59 | +0.24 (+1.94%) | 39,353,173 |
| 29 Nov 2023 | CNY | 12.58 | 12.69 | 12.35 | 12.35 | 12.35 | +0.05 (+0.41%) | 39,771,039 |
| 28 Nov 2023 | CNY | 12.21 | 12.33 | 12.1 | 12.3 | 12.3 | +0.09 (+0.74%) | 16,940,587 |
| 27 Nov 2023 | CNY | 12.03 | 12.25 | 11.95 | 12.21 | 12.21 | +0.14 (+1.16%) | 18,250,694 |
| 24 Nov 2023 | CNY | 12.02 | 12.3 | 12.01 | 12.07 | 12.07 | -0.04 (-0.33%) | 18,232,521 |
| 23 Nov 2023 | CNY | 11.78 | 12.18 | 11.77 | 12.11 | 12.11 | +0.3 (+2.54%) | 16,957,001 |
