| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 11.92 | 11.98 | 11.72 | 11.75 | 11.75 | -0.18 (-1.51%) | 2,730,600 |
| 4 Jan 2024 | CNY | 12.04 | 12.08 | 11.87 | 11.93 | 11.93 | -0.11 (-0.91%) | 2,865,785 |
| 3 Jan 2024 | CNY | 11.93 | 12.14 | 11.88 | 12.04 | 12.04 | +0.11 (+0.92%) | 3,680,536 |
| 2 Jan 2024 | CNY | 11.97 | 12.07 | 11.89 | 11.93 | 11.93 | -0.04 (-0.33%) | 3,919,735 |
| 29 Dec 2023 | CNY | 11.9 | 11.97 | 11.83 | 11.97 | 11.97 | +0.08 (+0.67%) | 2,880,600 |
| 28 Dec 2023 | CNY | 11.58 | 11.94 | 11.5 | 11.89 | 11.89 | +0.32 (+2.77%) | 4,407,461 |
| 27 Dec 2023 | CNY | 11.57 | 11.64 | 11.42 | 11.57 | 11.57 | -0.01 (-0.09%) | 2,649,305 |
| 26 Dec 2023 | CNY | 11.63 | 11.74 | 11.54 | 11.58 | 11.58 | -0.02 (-0.17%) | 2,770,114 |
| 25 Dec 2023 | CNY | 11.75 | 11.75 | 11.58 | 11.6 | 11.6 | -0.15 (-1.28%) | 2,570,520 |
| 22 Dec 2023 | CNY | 11.72 | 11.89 | 11.55 | 11.75 | 11.75 | +0.03 (+0.26%) | 3,506,265 |
| 21 Dec 2023 | CNY | 11.6 | 11.76 | 11.47 | 11.72 | 11.72 | +0.11 (+0.95%) | 3,110,306 |
| 20 Dec 2023 | CNY | 11.68 | 11.79 | 11.6 | 11.61 | 11.61 | -0.06 (-0.51%) | 2,070,400 |
| 19 Dec 2023 | CNY | 11.61 | 11.69 | 11.53 | 11.67 | 11.67 | +0.06 (+0.52%) | 1,953,280 |
| 18 Dec 2023 | CNY | 11.86 | 11.86 | 11.57 | 11.61 | 11.61 | -0.25 (-2.11%) | 3,444,130 |
| 15 Dec 2023 | CNY | 11.97 | 12.09 | 11.84 | 11.86 | 11.86 | -0.13 (-1.08%) | 3,060,660 |
| 14 Dec 2023 | CNY | 12 | 12.04 | 11.91 | 11.99 | 11.99 | +0.06 (+0.50%) | 2,869,820 |
| 13 Dec 2023 | CNY | 12.08 | 12.09 | 11.91 | 11.93 | 11.93 | -0.18 (-1.49%) | 2,866,960 |
| 12 Dec 2023 | CNY | 12.14 | 12.18 | 12.01 | 12.11 | 12.11 | -0.03 (-0.25%) | 2,845,080 |
| 11 Dec 2023 | CNY | 11.97 | 12.2 | 11.76 | 12.14 | 12.14 | +0.16 (+1.34%) | 3,764,770 |
| 8 Dec 2023 | CNY | 12.1 | 12.15 | 11.97 | 11.98 | 11.98 | -0.14 (-1.16%) | 3,236,266 |
| 7 Dec 2023 | CNY | 12.34 | 12.36 | 11.99 | 12.12 | 12.12 | -0.21 (-1.70%) | 4,928,023 |
| 6 Dec 2023 | CNY | 12.28 | 12.48 | 12.27 | 12.33 | 12.33 | +0.01 (+0.08%) | 3,124,299 |
| 5 Dec 2023 | CNY | 12.46 | 12.58 | 12.31 | 12.32 | 12.32 | -0.16 (-1.28%) | 2,799,694 |
| 4 Dec 2023 | CNY | 12.54 | 12.62 | 12.42 | 12.48 | 12.48 | -0.12 (-0.95%) | 3,628,055 |
| 1 Dec 2023 | CNY | 12.63 | 12.65 | 12.51 | 12.6 | 12.6 | -0.02 (-0.16%) | 2,922,186 |
| 30 Nov 2023 | CNY | 12.8 | 12.8 | 12.57 | 12.62 | 12.62 | -0.2 (-1.56%) | 3,901,604 |
| 29 Nov 2023 | CNY | 12.87 | 12.91 | 12.77 | 12.82 | 12.82 | -0.06 (-0.47%) | 2,783,078 |
| 28 Nov 2023 | CNY | 12.88 | 12.93 | 12.78 | 12.88 | 12.88 | 0.0 (0.0%) | 3,426,608 |
| 27 Nov 2023 | CNY | 13.03 | 13.08 | 12.88 | 12.88 | 12.88 | -0.22 (-1.68%) | 5,434,761 |
| 24 Nov 2023 | CNY | 13.25 | 13.28 | 13.04 | 13.1 | 13.1 | -0.15 (-1.13%) | 5,908,120 |
