| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 13.34 | 13.65 | 13.2 | 13.46 | 13.46 | +0.08 (+0.60%) | 13,916,953 |
| 3 Jan 2024 | CNY | 13.6 | 13.78 | 13.25 | 13.38 | 13.38 | -0.38 (-2.76%) | 19,260,890 |
| 2 Jan 2024 | CNY | 14.16 | 14.17 | 13.76 | 13.76 | 13.76 | -0.5 (-3.51%) | 24,824,632 |
| 29 Dec 2023 | CNY | 13.58 | 14.76 | 13.49 | 14.26 | 14.26 | +0.57 (+4.16%) | 37,489,959 |
| 28 Dec 2023 | CNY | 13.58 | 13.95 | 13.16 | 13.69 | 13.69 | +0.04 (+0.29%) | 26,342,182 |
| 27 Dec 2023 | CNY | 13.73 | 13.73 | 13.38 | 13.65 | 13.65 | -0.08 (-0.58%) | 22,379,322 |
| 26 Dec 2023 | CNY | 13.32 | 13.8 | 13.22 | 13.73 | 13.73 | +0.27 (+2.01%) | 32,379,315 |
| 25 Dec 2023 | CNY | 12.91 | 13.71 | 12.82 | 13.46 | 13.46 | +0.55 (+4.26%) | 23,007,270 |
| 22 Dec 2023 | CNY | 13.3 | 13.54 | 12.76 | 12.91 | 12.91 | -0.39 (-2.93%) | 20,333,988 |
| 21 Dec 2023 | CNY | 12.59 | 13.44 | 12.51 | 13.3 | 13.3 | +0.56 (+4.40%) | 27,706,153 |
| 20 Dec 2023 | CNY | 13.12 | 13.24 | 12.62 | 12.74 | 12.74 | -0.38 (-2.90%) | 20,773,533 |
| 19 Dec 2023 | CNY | 13.28 | 13.46 | 12.95 | 13.12 | 13.12 | -0.18 (-1.35%) | 33,058,422 |
| 18 Dec 2023 | CNY | 12.46 | 13.79 | 12.41 | 13.3 | 13.3 | +0.76 (+6.06%) | 52,190,616 |
| 15 Dec 2023 | CNY | 12.55 | 12.77 | 12.31 | 12.54 | 12.54 | +0.03 (+0.24%) | 11,512,917 |
| 14 Dec 2023 | CNY | 13.03 | 13.31 | 12.5 | 12.51 | 12.51 | -0.69 (-5.23%) | 22,243,282 |
| 13 Dec 2023 | CNY | 13.64 | 13.9 | 13.09 | 13.2 | 13.2 | -0.56 (-4.07%) | 22,222,285 |
| 12 Dec 2023 | CNY | 13.65 | 13.99 | 13.5 | 13.76 | 13.76 | +0.05 (+0.36%) | 17,100,522 |
| 11 Dec 2023 | CNY | 13.48 | 13.71 | 13.2 | 13.71 | 13.71 | -0.03 (-0.22%) | 17,587,531 |
| 8 Dec 2023 | CNY | 13.92 | 13.92 | 13.43 | 13.74 | 13.74 | +0.11 (+0.81%) | 30,232,775 |
| 7 Dec 2023 | CNY | 13.01 | 13.75 | 13.01 | 13.63 | 13.63 | +0.43 (+3.26%) | 28,095,199 |
| 6 Dec 2023 | CNY | 12.73 | 13.5 | 12.7 | 13.2 | 13.2 | +0.13 (+0.99%) | 23,285,408 |
| 5 Dec 2023 | CNY | 13.1 | 14.1 | 13 | 13.07 | 13.07 | 0.0 (0.0%) | 35,222,705 |
| 4 Dec 2023 | CNY | 13.2 | 13.26 | 12.95 | 13.07 | 13.07 | -0.21 (-1.58%) | 18,633,443 |
| 1 Dec 2023 | CNY | 12.74 | 13.3 | 12.7 | 13.28 | 13.28 | +0.35 (+2.71%) | 31,423,821 |
| 30 Nov 2023 | CNY | 12.7 | 12.93 | 12.52 | 12.93 | 12.93 | +0.21 (+1.65%) | 23,092,241 |
| 29 Nov 2023 | CNY | 12.88 | 13.02 | 12.7 | 12.72 | 12.72 | -0.32 (-2.45%) | 20,508,309 |
| 28 Nov 2023 | CNY | 13.36 | 13.36 | 12.79 | 13.04 | 13.04 | -0.34 (-2.54%) | 41,198,744 |
| 27 Nov 2023 | CNY | 12.3 | 13.38 | 12.3 | 13.38 | 13.38 | +1.22 (+10.03%) | 29,900,412 |
| 24 Nov 2023 | CNY | 12.52 | 12.52 | 12.11 | 12.16 | 12.16 | -0.38 (-3.03%) | 11,059,233 |
| 23 Nov 2023 | CNY | 12.21 | 12.54 | 12.1 | 12.54 | 12.54 | +0.11 (+0.88%) | 14,094,765 |
