| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 12.018 | 12.035 | 11.99 | 12.002 | 12.002 | -0.018 (-0.15%) | 1,058,990 |
| 1 Feb 2024 | CNY | 12.022 | 12.074 | 12.003 | 12.02 | 12.02 | -0.002 (-0.02%) | 977,709 |
| 31 Jan 2024 | CNY | 12.055 | 12.09 | 12.01 | 12.022 | 12.022 | -0.033 (-0.27%) | 1,211,493 |
| 30 Jan 2024 | CNY | 12.086 | 12.086 | 12.01 | 12.055 | 12.055 | -0.031 (-0.26%) | 956,892 |
| 29 Jan 2024 | CNY | 12.054 | 12.088 | 12.012 | 12.086 | 12.086 | +0.056 (+0.47%) | 1,015,246 |
| 26 Jan 2024 | CNY | 12.035 | 12.129 | 12.011 | 12.03 | 12.03 | -0.005 (-0.04%) | 957,698 |
| 25 Jan 2024 | CNY | 11.959 | 12.179 | 11.954 | 12.035 | 12.035 | +0.04 (+0.33%) | 1,295,827 |
| 24 Jan 2024 | CNY | 11.978 | 12.147 | 11.942 | 11.995 | 11.995 | +0.014 (+0.12%) | 1,056,221 |
| 23 Jan 2024 | CNY | 11.951 | 12.019 | 11.95 | 11.981 | 11.981 | -0.012 (-0.10%) | 1,349,012 |
| 22 Jan 2024 | CNY | 12.099 | 12.179 | 11.976 | 11.993 | 11.993 | -0.096 (-0.79%) | 1,456,697 |
| 19 Jan 2024 | CNY | 11.912 | 12.184 | 11.912 | 12.089 | 12.089 | +0.095 (+0.79%) | 1,112,275 |
| 18 Jan 2024 | CNY | 12.158 | 12.158 | 11.965 | 11.994 | 11.994 | -0.167 (-1.37%) | 1,074,846 |
| 17 Jan 2024 | CNY | 11.92 | 12.182 | 11.897 | 12.161 | 12.161 | +0.241 (+2.02%) | 1,183,219 |
| 16 Jan 2024 | CNY | 11.76 | 11.986 | 11.76 | 11.92 | 11.92 | +0.141 (+1.20%) | 899,309 |
| 15 Jan 2024 | CNY | 11.78 | 11.78 | 11.65 | 11.779 | 11.779 | +0.012 (+0.10%) | 805,991 |
| 12 Jan 2024 | CNY | 11.707 | 11.804 | 11.707 | 11.767 | 11.767 | +0.06 (+0.51%) | 734,457 |
| 11 Jan 2024 | CNY | 11.658 | 11.762 | 11.65 | 11.707 | 11.707 | +0.047 (+0.40%) | 703,155 |
| 10 Jan 2024 | CNY | 11.65 | 11.8 | 11.623 | 11.66 | 11.66 | -0.003 (-0.03%) | 828,815 |
| 9 Jan 2024 | CNY | 11.834 | 11.834 | 11.53 | 11.663 | 11.663 | -0.172 (-1.45%) | 822,914 |
| 8 Jan 2024 | CNY | 12.13 | 12.3 | 11.835 | 11.835 | 11.835 | -0.295 (-2.43%) | 930,111 |
| 5 Jan 2024 | CNY | 12.226 | 12.265 | 12.08 | 12.13 | 12.13 | -0.136 (-1.11%) | 534,891 |
| 4 Jan 2024 | CNY | 12.29 | 12.459 | 12.068 | 12.266 | 12.266 | -0.064 (-0.52%) | 677,742 |
| 3 Jan 2024 | CNY | 12.242 | 12.427 | 12.18 | 12.33 | 12.33 | +0.031 (+0.25%) | 658,523 |
| 2 Jan 2024 | CNY | 12.4 | 12.4 | 12.204 | 12.299 | 12.299 | -0.151 (-1.21%) | 1,016,259 |
| 29 Dec 2023 | CNY | 12.006 | 12.45 | 11.951 | 12.45 | 12.45 | +0.444 (+3.70%) | 1,486,332 |
| 28 Dec 2023 | CNY | 12.01 | 12.049 | 11.98 | 12.006 | 12.006 | -0.043 (-0.36%) | 1,203,535 |
| 27 Dec 2023 | CNY | 12.056 | 12.19 | 12.001 | 12.049 | 12.049 | -0.047 (-0.39%) | 1,216,816 |
| 26 Dec 2023 | CNY | 12.116 | 12.116 | 12 | 12.096 | 12.096 | -0.023 (-0.19%) | 880,715 |
| 25 Dec 2023 | CNY | 12.175 | 12.2 | 11.9 | 12.119 | 12.119 | -0.052 (-0.43%) | 906,142 |
| 22 Dec 2023 | CNY | 12.041 | 12.303 | 11.9 | 12.171 | 12.171 | +0.131 (+1.09%) | 1,324,412 |
