| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 13.37 | 13.55 | 13.21 | 13.41 | 13.41 | -0.04 (-0.30%) | 6,541,076 |
| 3 Jan 2024 | CNY | 13.73 | 13.84 | 13.25 | 13.45 | 13.45 | -0.29 (-2.11%) | 12,587,680 |
| 2 Jan 2024 | CNY | 13.53 | 14.01 | 13.53 | 13.74 | 13.74 | +0.06 (+0.44%) | 23,138,320 |
| 29 Dec 2023 | CNY | 12.48 | 13.68 | 12.48 | 13.68 | 13.68 | +1.24 (+9.97%) | 14,480,496 |
| 28 Dec 2023 | CNY | 11.74 | 12.6 | 11.71 | 12.44 | 12.44 | +0.65 (+5.51%) | 13,987,426 |
| 27 Dec 2023 | CNY | 11.52 | 11.8 | 11.5 | 11.79 | 11.79 | +0.19 (+1.64%) | 6,778,400 |
| 26 Dec 2023 | CNY | 12.06 | 12.17 | 11.51 | 11.6 | 11.6 | -0.43 (-3.57%) | 11,327,419 |
| 25 Dec 2023 | CNY | 12.3 | 12.39 | 11.7 | 12.03 | 12.03 | -0.64 (-5.05%) | 17,874,484 |
| 22 Dec 2023 | CNY | 13.93 | 14.03 | 12.67 | 12.67 | 12.67 | -1.41 (-10.01%) | 25,377,590 |
| 21 Dec 2023 | CNY | 13.69 | 14.43 | 13.65 | 14.08 | 14.08 | +0.24 (+1.73%) | 19,286,165 |
| 20 Dec 2023 | CNY | 14.18 | 14.25 | 13.75 | 13.84 | 13.84 | -0.4 (-2.81%) | 19,283,721 |
| 19 Dec 2023 | CNY | 14.61 | 14.61 | 13.87 | 14.24 | 14.24 | -0.58 (-3.91%) | 33,857,134 |
| 18 Dec 2023 | CNY | 13.47 | 14.82 | 13.47 | 14.82 | 14.82 | +1.35 (+10.02%) | 17,427,468 |
| 15 Dec 2023 | CNY | 13.84 | 13.93 | 13.37 | 13.47 | 13.47 | -0.46 (-3.30%) | 24,956,880 |
| 14 Dec 2023 | CNY | 13.36 | 14.67 | 13.31 | 13.93 | 13.93 | +0.59 (+4.42%) | 40,361,683 |
| 13 Dec 2023 | CNY | 13.65 | 13.85 | 13.3 | 13.34 | 13.34 | -0.41 (-2.98%) | 11,962,700 |
| 12 Dec 2023 | CNY | 13.8 | 13.86 | 13.44 | 13.75 | 13.75 | -0.18 (-1.29%) | 15,021,713 |
| 11 Dec 2023 | CNY | 13.65 | 14.2 | 13.28 | 13.93 | 13.93 | -0.23 (-1.62%) | 18,593,396 |
| 8 Dec 2023 | CNY | 13.8 | 14.65 | 13.46 | 14.16 | 14.16 | +0.36 (+2.61%) | 28,981,577 |
| 7 Dec 2023 | CNY | 13.96 | 14.74 | 13.65 | 13.8 | 13.8 | -0.12 (-0.86%) | 22,082,447 |
| 6 Dec 2023 | CNY | 13.4 | 14.32 | 13.34 | 13.92 | 13.92 | +0.32 (+2.35%) | 26,685,676 |
| 5 Dec 2023 | CNY | 13.56 | 13.86 | 13.33 | 13.6 | 13.6 | +0.04 (+0.29%) | 17,828,956 |
| 4 Dec 2023 | CNY | 13.13 | 14.1 | 13.06 | 13.56 | 13.56 | +0.42 (+3.20%) | 23,213,431 |
| 1 Dec 2023 | CNY | 13.48 | 13.51 | 13.07 | 13.14 | 13.14 | -0.56 (-4.09%) | 21,345,106 |
| 30 Nov 2023 | CNY | 13.57 | 14.2 | 13.21 | 13.7 | 13.7 | +0.05 (+0.37%) | 34,151,926 |
| 29 Nov 2023 | CNY | 14.4 | 14.84 | 13.44 | 13.65 | 13.65 | -0.24 (-1.73%) | 44,905,276 |
| 28 Nov 2023 | CNY | 12.62 | 13.89 | 12.48 | 13.89 | 13.89 | +1.26 (+9.98%) | 11,486,879 |
| 27 Nov 2023 | CNY | 12.43 | 12.74 | 12.39 | 12.63 | 12.63 | +0.23 (+1.85%) | 5,670,300 |
| 24 Nov 2023 | CNY | 12.5 | 12.74 | 12.32 | 12.4 | 12.4 | -0.1 (-0.80%) | 3,656,200 |
| 23 Nov 2023 | CNY | 12.28 | 12.61 | 12.22 | 12.5 | 12.5 | +0.17 (+1.38%) | 3,851,350 |
