| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 12.94 | 13 | 12.32 | 12.37 | 12.37 | -0.63 (-4.85%) | 13,946,200 |
| 5 Jan 2024 | CNY | 13.24 | 13.43 | 12.87 | 13 | 13 | -0.32 (-2.40%) | 13,817,704 |
| 4 Jan 2024 | CNY | 13.36 | 13.46 | 13.2 | 13.32 | 13.32 | -0.04 (-0.30%) | 11,068,200 |
| 3 Jan 2024 | CNY | 13.58 | 13.68 | 13.17 | 13.36 | 13.36 | -0.15 (-1.11%) | 18,575,915 |
| 2 Jan 2024 | CNY | 13.8 | 13.84 | 13.5 | 13.51 | 13.51 | -0.02 (-0.15%) | 31,770,227 |
| 29 Dec 2023 | CNY | 12.26 | 13.53 | 12.25 | 13.53 | 13.53 | +1.23 (+10%) | 22,221,527 |
| 28 Dec 2023 | CNY | 12.25 | 12.5 | 12.1 | 12.3 | 12.3 | -0.09 (-0.73%) | 8,810,506 |
| 27 Dec 2023 | CNY | 11.95 | 12.43 | 11.93 | 12.39 | 12.39 | +0.39 (+3.25%) | 9,542,506 |
| 26 Dec 2023 | CNY | 12.83 | 12.83 | 11.92 | 12 | 12 | -0.89 (-6.90%) | 13,555,691 |
| 25 Dec 2023 | CNY | 12.78 | 13.29 | 12.66 | 12.89 | 12.89 | +0.08 (+0.62%) | 7,764,600 |
| 22 Dec 2023 | CNY | 13.32 | 13.36 | 12.75 | 12.81 | 12.81 | -0.43 (-3.25%) | 13,483,083 |
| 21 Dec 2023 | CNY | 13.24 | 13.3 | 12.63 | 13.24 | 13.24 | -0.07 (-0.53%) | 15,752,800 |
| 20 Dec 2023 | CNY | 13.03 | 13.59 | 13.02 | 13.31 | 13.31 | +0.16 (+1.22%) | 18,067,814 |
| 19 Dec 2023 | CNY | 13.26 | 13.35 | 12.78 | 13.15 | 13.15 | +0.15 (+1.15%) | 14,528,100 |
| 18 Dec 2023 | CNY | 13.15 | 13.28 | 12.78 | 13 | 13 | -0.25 (-1.89%) | 20,100,379 |
| 15 Dec 2023 | CNY | 12.68 | 13.78 | 12.63 | 13.25 | 13.25 | +0.72 (+5.75%) | 35,444,252 |
| 14 Dec 2023 | CNY | 12.93 | 13.05 | 12.4 | 12.53 | 12.53 | -0.39 (-3.02%) | 8,104,900 |
| 13 Dec 2023 | CNY | 12.92 | 13.09 | 12.89 | 12.92 | 12.92 | -0.07 (-0.54%) | 4,365,300 |
| 12 Dec 2023 | CNY | 13.05 | 13.18 | 12.9 | 12.99 | 12.99 | -0.12 (-0.92%) | 6,308,490 |
| 11 Dec 2023 | CNY | 12.98 | 13.38 | 12.86 | 13.11 | 13.11 | +0.08 (+0.61%) | 8,421,750 |
| 8 Dec 2023 | CNY | 13.55 | 13.55 | 13.02 | 13.03 | 13.03 | -0.2 (-1.51%) | 8,019,000 |
| 7 Dec 2023 | CNY | 13.05 | 13.32 | 12.94 | 13.23 | 13.23 | -0.01 (-0.08%) | 7,261,769 |
| 6 Dec 2023 | CNY | 12.71 | 13.97 | 12.71 | 13.24 | 13.24 | +0.52 (+4.09%) | 14,609,969 |
| 5 Dec 2023 | CNY | 13.26 | 13.35 | 12.71 | 12.72 | 12.72 | -0.64 (-4.79%) | 9,615,200 |
| 4 Dec 2023 | CNY | 13.15 | 13.65 | 13.11 | 13.36 | 13.36 | +0.15 (+1.14%) | 10,322,200 |
| 1 Dec 2023 | CNY | 13.2 | 13.24 | 12.88 | 13.21 | 13.21 | +0.1 (+0.76%) | 8,213,100 |
| 30 Nov 2023 | CNY | 13.2 | 13.21 | 12.83 | 13.11 | 13.11 | -0.12 (-0.91%) | 11,980,125 |
| 29 Nov 2023 | CNY | 13.5 | 13.5 | 13.15 | 13.23 | 13.23 | -0.35 (-2.58%) | 14,540,300 |
| 28 Nov 2023 | CNY | 13.73 | 13.84 | 13.32 | 13.58 | 13.58 | -0.35 (-2.51%) | 22,478,025 |
| 27 Nov 2023 | CNY | 13.35 | 14.06 | 13.08 | 13.93 | 13.93 | +0.72 (+5.45%) | 33,973,124 |
