| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.4 | 12.8 | 12.38 | 12.49 | 12.49 | +0.08 (+0.64%) | 3,567,500 |
| 8 Jan 2024 | CNY | 12.67 | 12.77 | 12.41 | 12.41 | 12.41 | -0.37 (-2.90%) | 3,333,720 |
| 5 Jan 2024 | CNY | 13 | 13.15 | 12.71 | 12.78 | 12.78 | -0.29 (-2.22%) | 5,246,540 |
| 4 Jan 2024 | CNY | 13.29 | 13.32 | 13.04 | 13.07 | 13.07 | -0.25 (-1.88%) | 7,251,400 |
| 3 Jan 2024 | CNY | 13.05 | 13.4 | 12.93 | 13.32 | 13.32 | +0.27 (+2.07%) | 13,660,820 |
| 2 Jan 2024 | CNY | 12.87 | 13.05 | 12.78 | 13.05 | 13.05 | +0.05 (+0.38%) | 11,775,940 |
| 29 Dec 2023 | CNY | 12.83 | 13.28 | 12.62 | 13 | 13 | +0.17 (+1.33%) | 17,646,680 |
| 28 Dec 2023 | CNY | 11.72 | 12.83 | 11.72 | 12.83 | 12.83 | +1.17 (+10.03%) | 6,444,900 |
| 27 Dec 2023 | CNY | 11.56 | 11.68 | 11.48 | 11.66 | 11.66 | +0.1 (+0.87%) | 2,443,800 |
| 26 Dec 2023 | CNY | 11.68 | 11.77 | 11.47 | 11.56 | 11.56 | -0.17 (-1.45%) | 3,187,930 |
| 25 Dec 2023 | CNY | 11.93 | 11.95 | 11.57 | 11.73 | 11.73 | -0.22 (-1.84%) | 2,997,960 |
| 22 Dec 2023 | CNY | 12.25 | 12.37 | 11.87 | 11.95 | 11.95 | -0.05 (-0.42%) | 3,402,850 |
| 21 Dec 2023 | CNY | 11.69 | 12.12 | 11.55 | 12 | 12 | +0.32 (+2.74%) | 2,703,290 |
| 20 Dec 2023 | CNY | 11.79 | 11.92 | 11.65 | 11.68 | 11.68 | -0.08 (-0.68%) | 1,612,710 |
| 19 Dec 2023 | CNY | 11.75 | 11.82 | 11.59 | 11.76 | 11.76 | +0.05 (+0.43%) | 1,746,880 |
| 18 Dec 2023 | CNY | 11.84 | 12.01 | 11.6 | 11.71 | 11.71 | -0.17 (-1.43%) | 2,451,870 |
| 15 Dec 2023 | CNY | 11.9 | 12.06 | 11.8 | 11.88 | 11.88 | -0.02 (-0.17%) | 1,661,960 |
| 14 Dec 2023 | CNY | 11.9 | 12.09 | 11.87 | 11.9 | 11.9 | 0.0 (0.0%) | 1,991,820 |
| 13 Dec 2023 | CNY | 12 | 12.05 | 11.81 | 11.9 | 11.9 | -0.15 (-1.24%) | 2,930,540 |
| 12 Dec 2023 | CNY | 12.43 | 12.43 | 11.82 | 12.05 | 12.05 | -0.37 (-2.98%) | 5,172,100 |
| 11 Dec 2023 | CNY | 12.22 | 12.46 | 12.06 | 12.42 | 12.42 | +0.13 (+1.06%) | 7,014,100 |
| 8 Dec 2023 | CNY | 12.27 | 12.45 | 12.21 | 12.29 | 12.29 | -0.07 (-0.57%) | 3,168,520 |
| 7 Dec 2023 | CNY | 12.57 | 12.66 | 12.26 | 12.36 | 12.36 | -0.24 (-1.90%) | 2,944,280 |
| 6 Dec 2023 | CNY | 12.43 | 12.71 | 12.34 | 12.6 | 12.6 | +0.13 (+1.04%) | 2,196,940 |
| 5 Dec 2023 | CNY | 12.7 | 12.78 | 12.4 | 12.47 | 12.47 | -0.28 (-2.20%) | 2,315,120 |
| 4 Dec 2023 | CNY | 12.94 | 12.95 | 12.67 | 12.75 | 12.75 | -0.13 (-1.01%) | 2,042,960 |
| 1 Dec 2023 | CNY | 12.82 | 12.93 | 12.64 | 12.88 | 12.88 | +0.15 (+1.18%) | 1,936,640 |
| 30 Nov 2023 | CNY | 12.92 | 12.92 | 12.63 | 12.73 | 12.73 | -0.2 (-1.55%) | 1,790,440 |
| 29 Nov 2023 | CNY | 13.09 | 13.09 | 12.74 | 12.93 | 12.93 | +0.05 (+0.39%) | 2,122,760 |
| 28 Nov 2023 | CNY | 12.63 | 13.14 | 12.57 | 12.88 | 12.88 | +0.18 (+1.42%) | 2,693,390 |
