| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 12.51 | 12.51 | 12.28 | 12.35 | 12.35 | -0.16 (-1.28%) | 2,653,002 |
| 3 Jan 2024 | CNY | 12.45 | 12.75 | 12.33 | 12.51 | 12.51 | +0.07 (+0.56%) | 3,812,984 |
| 2 Jan 2024 | CNY | 12.35 | 12.69 | 12.16 | 12.44 | 12.44 | +0.1 (+0.81%) | 4,300,884 |
| 29 Dec 2023 | CNY | 12.09 | 12.39 | 11.9 | 12.34 | 12.34 | +0.02 (+0.16%) | 4,500,700 |
| 28 Dec 2023 | CNY | 12.48 | 12.48 | 12.12 | 12.32 | 12.32 | +0.01 (+0.08%) | 2,391,388 |
| 27 Dec 2023 | CNY | 12.29 | 12.4 | 12.18 | 12.31 | 12.31 | +0.04 (+0.33%) | 1,546,444 |
| 26 Dec 2023 | CNY | 12.55 | 12.55 | 12.22 | 12.27 | 12.27 | -0.2 (-1.60%) | 1,620,002 |
| 25 Dec 2023 | CNY | 12.56 | 12.56 | 12.25 | 12.47 | 12.47 | -0.02 (-0.16%) | 1,755,240 |
| 22 Dec 2023 | CNY | 12.71 | 12.75 | 12.45 | 12.49 | 12.49 | -0.19 (-1.50%) | 1,865,652 |
| 21 Dec 2023 | CNY | 12.82 | 12.82 | 12.52 | 12.68 | 12.68 | -0.11 (-0.86%) | 2,285,182 |
| 20 Dec 2023 | CNY | 12.83 | 13.06 | 12.78 | 12.79 | 12.79 | -0.04 (-0.31%) | 1,905,512 |
| 19 Dec 2023 | CNY | 12.84 | 12.99 | 12.73 | 12.83 | 12.83 | -0.03 (-0.23%) | 1,560,336 |
| 18 Dec 2023 | CNY | 12.96 | 13.1 | 12.83 | 12.86 | 12.86 | -0.1 (-0.77%) | 1,393,015 |
| 15 Dec 2023 | CNY | 13.14 | 13.19 | 12.93 | 12.96 | 12.96 | -0.18 (-1.37%) | 1,609,251 |
| 14 Dec 2023 | CNY | 13.19 | 13.32 | 13.13 | 13.14 | 13.14 | -0.05 (-0.38%) | 1,264,164 |
| 13 Dec 2023 | CNY | 13.09 | 13.31 | 13.03 | 13.19 | 13.19 | +0.1 (+0.76%) | 1,986,602 |
| 12 Dec 2023 | CNY | 13.24 | 13.31 | 13.05 | 13.09 | 13.09 | -0.14 (-1.06%) | 2,018,858 |
| 11 Dec 2023 | CNY | 13.27 | 13.29 | 13.03 | 13.23 | 13.23 | -0.04 (-0.30%) | 2,563,024 |
| 8 Dec 2023 | CNY | 13.39 | 13.5 | 13.27 | 13.27 | 13.27 | -0.16 (-1.19%) | 2,084,408 |
| 7 Dec 2023 | CNY | 13.5 | 13.61 | 13.37 | 13.43 | 13.43 | -0.1 (-0.74%) | 2,276,399 |
| 6 Dec 2023 | CNY | 13.46 | 13.68 | 13.46 | 13.53 | 13.53 | +0.03 (+0.22%) | 1,818,640 |
| 5 Dec 2023 | CNY | 13.67 | 13.73 | 13.46 | 13.5 | 13.5 | -0.16 (-1.17%) | 2,049,614 |
| 4 Dec 2023 | CNY | 13.64 | 13.77 | 13.42 | 13.66 | 13.66 | +0.04 (+0.29%) | 1,834,804 |
| 1 Dec 2023 | CNY | 13.61 | 13.71 | 13.52 | 13.62 | 13.62 | -0.04 (-0.29%) | 1,546,077 |
| 30 Nov 2023 | CNY | 13.73 | 13.73 | 13.5 | 13.66 | 13.66 | +0.05 (+0.37%) | 1,952,528 |
| 29 Nov 2023 | CNY | 13.75 | 13.83 | 13.54 | 13.61 | 13.61 | -0.22 (-1.59%) | 2,175,090 |
| 28 Nov 2023 | CNY | 13.66 | 13.84 | 13.44 | 13.83 | 13.83 | +0.17 (+1.24%) | 2,372,804 |
| 27 Nov 2023 | CNY | 13.93 | 14.01 | 13.5 | 13.66 | 13.66 | -0.24 (-1.73%) | 3,092,001 |
| 24 Nov 2023 | CNY | 13.95 | 14.06 | 13.77 | 13.9 | 13.9 | -0.05 (-0.36%) | 2,615,282 |
| 23 Nov 2023 | CNY | 13.81 | 14.03 | 13.81 | 13.95 | 13.95 | +0.07 (+0.50%) | 3,770,610 |
