| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.16 | 12.25 | 12 | 12.1 | 12.1 | +0.09 (+0.75%) | 2,374,720 |
| 8 Jan 2024 | CNY | 12.49 | 12.5 | 11.99 | 12.01 | 12.01 | -0.47 (-3.77%) | 2,771,740 |
| 5 Jan 2024 | CNY | 12.63 | 12.73 | 12.39 | 12.48 | 12.48 | -0.17 (-1.34%) | 2,349,430 |
| 4 Jan 2024 | CNY | 12.71 | 12.79 | 12.6 | 12.65 | 12.65 | -0.06 (-0.47%) | 1,554,250 |
| 3 Jan 2024 | CNY | 12.68 | 12.89 | 12.62 | 12.71 | 12.71 | -0.02 (-0.16%) | 2,497,000 |
| 2 Jan 2024 | CNY | 12.5 | 12.79 | 12.4 | 12.73 | 12.73 | +0.27 (+2.17%) | 2,931,940 |
| 29 Dec 2023 | CNY | 12.22 | 12.47 | 12.18 | 12.46 | 12.46 | +0.28 (+2.30%) | 2,678,350 |
| 28 Dec 2023 | CNY | 12.07 | 12.3 | 11.85 | 12.18 | 12.18 | +0.15 (+1.25%) | 3,104,300 |
| 27 Dec 2023 | CNY | 11.72 | 12.04 | 11.72 | 12.03 | 12.03 | +0.29 (+2.47%) | 2,938,440 |
| 26 Dec 2023 | CNY | 12.04 | 12.08 | 11.7 | 11.74 | 11.74 | -0.35 (-2.89%) | 3,262,440 |
| 25 Dec 2023 | CNY | 12.08 | 12.17 | 11.88 | 12.09 | 12.09 | -0.05 (-0.41%) | 2,515,540 |
| 22 Dec 2023 | CNY | 12.38 | 12.42 | 12.04 | 12.14 | 12.14 | -0.16 (-1.30%) | 2,490,940 |
| 21 Dec 2023 | CNY | 12.36 | 12.37 | 12.06 | 12.3 | 12.3 | -0.01 (-0.08%) | 2,511,460 |
| 20 Dec 2023 | CNY | 12.49 | 12.58 | 12.31 | 12.31 | 12.31 | -0.12 (-0.97%) | 1,893,490 |
| 19 Dec 2023 | CNY | 12.45 | 12.49 | 12.26 | 12.43 | 12.43 | -0.01 (-0.08%) | 2,123,200 |
| 18 Dec 2023 | CNY | 12.43 | 12.69 | 12.35 | 12.44 | 12.44 | -0.02 (-0.16%) | 2,871,500 |
| 15 Dec 2023 | CNY | 12.72 | 12.79 | 12.37 | 12.46 | 12.46 | -0.19 (-1.50%) | 2,096,320 |
| 14 Dec 2023 | CNY | 12.95 | 12.95 | 12.5 | 12.65 | 12.65 | -0.13 (-1.02%) | 2,600,820 |
| 13 Dec 2023 | CNY | 12.65 | 12.93 | 12.52 | 12.78 | 12.78 | +0.12 (+0.95%) | 2,814,660 |
| 12 Dec 2023 | CNY | 12.6 | 12.74 | 12.55 | 12.66 | 12.66 | +0.06 (+0.48%) | 1,699,280 |
| 11 Dec 2023 | CNY | 12.4 | 12.62 | 12.4 | 12.6 | 12.6 | +0.08 (+0.64%) | 2,296,360 |
| 8 Dec 2023 | CNY | 12.69 | 12.83 | 12.52 | 12.52 | 12.52 | -0.22 (-1.73%) | 2,177,020 |
| 7 Dec 2023 | CNY | 12.85 | 12.96 | 12.7 | 12.74 | 12.74 | -0.09 (-0.70%) | 1,935,740 |
| 6 Dec 2023 | CNY | 12.77 | 12.91 | 12.66 | 12.83 | 12.83 | -0.02 (-0.16%) | 2,145,640 |
| 5 Dec 2023 | CNY | 12.92 | 13.02 | 12.8 | 12.85 | 12.85 | -0.14 (-1.08%) | 2,324,670 |
| 4 Dec 2023 | CNY | 12.97 | 13.1 | 12.84 | 12.99 | 12.99 | +0.03 (+0.23%) | 2,705,340 |
| 1 Dec 2023 | CNY | 12.93 | 13.04 | 12.81 | 12.96 | 12.96 | +0.03 (+0.23%) | 2,177,040 |
| 30 Nov 2023 | CNY | 12.81 | 12.97 | 12.77 | 12.93 | 12.93 | +0.09 (+0.70%) | 3,084,990 |
| 29 Nov 2023 | CNY | 13.1 | 13.2 | 12.82 | 12.84 | 12.84 | -0.26 (-1.98%) | 3,286,900 |
| 28 Nov 2023 | CNY | 12.9 | 13.13 | 12.71 | 13.1 | 13.1 | +0.17 (+1.31%) | 5,231,430 |
