| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 12.84 | 12.89 | 12.63 | 12.78 | 12.78 | -0.22 (-1.69%) | 7,367,649 |
| 3 Jan 2024 | CNY | 13.18 | 13.6 | 12.84 | 13 | 13 | -0.26 (-1.96%) | 11,872,379 |
| 2 Jan 2024 | CNY | 12.93 | 14 | 12.87 | 13.26 | 13.26 | +0.33 (+2.55%) | 19,702,089 |
| 29 Dec 2023 | CNY | 12.77 | 13.18 | 12.66 | 12.93 | 12.93 | +0.14 (+1.09%) | 10,220,860 |
| 28 Dec 2023 | CNY | 12.7 | 12.98 | 12.4 | 12.79 | 12.79 | -0.02 (-0.16%) | 11,680,570 |
| 27 Dec 2023 | CNY | 12.76 | 12.85 | 12.53 | 12.81 | 12.81 | -0.27 (-2.06%) | 10,485,120 |
| 26 Dec 2023 | CNY | 12.4 | 13.28 | 12.28 | 13.08 | 13.08 | +0.55 (+4.39%) | 17,919,223 |
| 25 Dec 2023 | CNY | 12.7 | 12.7 | 12.2 | 12.53 | 12.53 | -0.33 (-2.57%) | 11,336,336 |
| 22 Dec 2023 | CNY | 12.59 | 12.88 | 12.31 | 12.86 | 12.86 | +0.26 (+2.06%) | 17,511,477 |
| 21 Dec 2023 | CNY | 12.69 | 12.96 | 12.25 | 12.6 | 12.6 | -0.14 (-1.10%) | 20,632,916 |
| 20 Dec 2023 | CNY | 11.57 | 12.74 | 11.52 | 12.74 | 12.74 | +1.16 (+10.02%) | 11,183,283 |
| 19 Dec 2023 | CNY | 11.85 | 11.86 | 11.47 | 11.58 | 11.58 | -0.28 (-2.36%) | 5,618,440 |
| 18 Dec 2023 | CNY | 12.18 | 12.18 | 11.7 | 11.86 | 11.86 | -0.37 (-3.03%) | 10,708,168 |
| 15 Dec 2023 | CNY | 11.78 | 12.93 | 11.63 | 12.23 | 12.23 | +0.48 (+4.09%) | 10,178,994 |
| 14 Dec 2023 | CNY | 11.77 | 11.87 | 11.69 | 11.75 | 11.75 | +0.02 (+0.17%) | 1,332,020 |
| 13 Dec 2023 | CNY | 11.7 | 11.86 | 11.51 | 11.73 | 11.73 | +0.04 (+0.34%) | 2,048,940 |
| 12 Dec 2023 | CNY | 11.67 | 11.74 | 11.59 | 11.69 | 11.69 | +0.03 (+0.26%) | 1,521,643 |
| 11 Dec 2023 | CNY | 11.46 | 11.77 | 11.4 | 11.66 | 11.66 | +0.08 (+0.69%) | 1,771,160 |
| 8 Dec 2023 | CNY | 11.84 | 11.96 | 11.56 | 11.58 | 11.58 | -0.25 (-2.11%) | 1,459,920 |
| 7 Dec 2023 | CNY | 11.9 | 11.91 | 11.7 | 11.83 | 11.83 | -0.01 (-0.08%) | 1,399,860 |
| 6 Dec 2023 | CNY | 11.78 | 11.96 | 11.73 | 11.84 | 11.84 | +0.06 (+0.51%) | 1,428,660 |
| 5 Dec 2023 | CNY | 11.95 | 11.95 | 11.76 | 11.78 | 11.78 | -0.16 (-1.34%) | 1,211,720 |
| 4 Dec 2023 | CNY | 11.97 | 12 | 11.85 | 11.94 | 11.94 | -0.01 (-0.08%) | 1,155,280 |
| 1 Dec 2023 | CNY | 11.95 | 12.08 | 11.84 | 11.95 | 11.95 | -0.01 (-0.08%) | 1,245,409 |
| 30 Nov 2023 | CNY | 12.08 | 12.08 | 11.85 | 11.96 | 11.96 | -0.09 (-0.75%) | 1,211,508 |
| 29 Nov 2023 | CNY | 12.07 | 12.13 | 11.98 | 12.05 | 12.05 | -0.01 (-0.08%) | 1,403,708 |
| 28 Nov 2023 | CNY | 11.9 | 12.1 | 11.86 | 12.06 | 12.06 | +0.13 (+1.09%) | 1,565,268 |
| 27 Nov 2023 | CNY | 11.82 | 12.01 | 11.82 | 11.93 | 11.93 | +0.03 (+0.25%) | 1,328,380 |
| 24 Nov 2023 | CNY | 12 | 12.05 | 11.81 | 11.9 | 11.9 | -0.13 (-1.08%) | 1,616,580 |
| 23 Nov 2023 | CNY | 11.95 | 12.04 | 11.85 | 12.03 | 12.03 | +0.12 (+1.01%) | 1,125,351 |
