| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 12.6 | 12.67 | 12.45 | 12.57 | 12.57 | -0.06 (-0.48%) | 3,206,847 |
| 12 Jan 2024 | CNY | 12.64 | 12.78 | 12.63 | 12.63 | 12.63 | -0.03 (-0.24%) | 2,323,111 |
| 11 Jan 2024 | CNY | 12.53 | 12.7 | 12.47 | 12.66 | 12.66 | +0.13 (+1.04%) | 3,475,411 |
| 10 Jan 2024 | CNY | 12.54 | 12.65 | 12.38 | 12.53 | 12.53 | -0.06 (-0.48%) | 3,318,094 |
| 9 Jan 2024 | CNY | 12.59 | 12.7 | 12.53 | 12.59 | 12.59 | -0.01 (-0.08%) | 4,034,100 |
| 8 Jan 2024 | CNY | 12.85 | 12.86 | 12.58 | 12.6 | 12.6 | -0.28 (-2.17%) | 5,144,589 |
| 5 Jan 2024 | CNY | 12.94 | 13.09 | 12.86 | 12.88 | 12.88 | -0.03 (-0.23%) | 4,440,130 |
| 4 Jan 2024 | CNY | 13.01 | 13.02 | 12.84 | 12.91 | 12.91 | -0.09 (-0.69%) | 3,415,092 |
| 3 Jan 2024 | CNY | 13.09 | 13.12 | 12.92 | 13 | 13 | -0.08 (-0.61%) | 3,727,390 |
| 2 Jan 2024 | CNY | 13.05 | 13.2 | 13.02 | 13.08 | 13.08 | +0.07 (+0.54%) | 4,436,300 |
| 29 Dec 2023 | CNY | 12.88 | 13.07 | 12.82 | 13.01 | 13.01 | +0.1 (+0.77%) | 3,332,707 |
| 28 Dec 2023 | CNY | 12.56 | 12.95 | 12.56 | 12.91 | 12.91 | +0.28 (+2.22%) | 5,161,110 |
| 27 Dec 2023 | CNY | 12.56 | 12.65 | 12.48 | 12.63 | 12.63 | +0.07 (+0.56%) | 2,595,500 |
| 26 Dec 2023 | CNY | 12.8 | 12.82 | 12.52 | 12.56 | 12.56 | -0.26 (-2.03%) | 4,517,600 |
| 25 Dec 2023 | CNY | 12.78 | 12.85 | 12.63 | 12.82 | 12.82 | +0.07 (+0.55%) | 3,471,300 |
| 22 Dec 2023 | CNY | 12.95 | 12.95 | 12.68 | 12.75 | 12.75 | -0.13 (-1.01%) | 4,030,949 |
| 21 Dec 2023 | CNY | 12.83 | 12.95 | 12.6 | 12.88 | 12.88 | -0.03 (-0.23%) | 5,458,412 |
| 20 Dec 2023 | CNY | 13.13 | 13.16 | 12.87 | 12.91 | 12.91 | -0.18 (-1.38%) | 3,726,600 |
| 19 Dec 2023 | CNY | 13.14 | 13.16 | 12.99 | 13.09 | 13.09 | -0.07 (-0.53%) | 3,789,500 |
| 18 Dec 2023 | CNY | 13.2 | 13.43 | 13.08 | 13.16 | 13.16 | -0.12 (-0.90%) | 4,172,545 |
| 15 Dec 2023 | CNY | 13.4 | 13.46 | 13.21 | 13.28 | 13.28 | -0.1 (-0.75%) | 5,415,602 |
| 14 Dec 2023 | CNY | 13.48 | 13.57 | 13.36 | 13.38 | 13.38 | -0.06 (-0.45%) | 4,496,061 |
| 13 Dec 2023 | CNY | 13.4 | 13.64 | 13.26 | 13.44 | 13.44 | -0.03 (-0.22%) | 6,389,958 |
| 12 Dec 2023 | CNY | 13.32 | 13.53 | 13.14 | 13.47 | 13.47 | +0.02 (+0.15%) | 9,476,392 |
| 11 Dec 2023 | CNY | 12.67 | 13.45 | 12.63 | 13.45 | 13.45 | +0.78 (+6.16%) | 17,317,838 |
| 8 Dec 2023 | CNY | 13.02 | 13.07 | 12.67 | 12.67 | 12.67 | -0.34 (-2.61%) | 18,076,075 |
| 7 Dec 2023 | CNY | 13.33 | 13.33 | 12.99 | 13.01 | 13.01 | -0.31 (-2.33%) | 11,017,575 |
| 6 Dec 2023 | CNY | 13.3 | 13.45 | 13.25 | 13.32 | 13.32 | -0.01 (-0.08%) | 6,015,098 |
| 5 Dec 2023 | CNY | 13.6 | 13.6 | 13.32 | 13.33 | 13.33 | -0.29 (-2.13%) | 5,356,311 |
| 4 Dec 2023 | CNY | 13.63 | 13.71 | 13.52 | 13.62 | 13.62 | 0.0 (0.0%) | 6,606,000 |
