| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.5 | 12.98 | 12.31 | 12.67 | 12.67 | +0.19 (+1.52%) | 23,254,260 |
| 8 Jan 2024 | CNY | 12.5 | 12.98 | 12.45 | 12.48 | 12.48 | -0.21 (-1.65%) | 15,790,503 |
| 5 Jan 2024 | CNY | 12.88 | 13.24 | 12.64 | 12.69 | 12.69 | -0.07 (-0.55%) | 21,836,263 |
| 4 Jan 2024 | CNY | 13 | 13.03 | 12.7 | 12.76 | 12.76 | -0.28 (-2.15%) | 11,109,406 |
| 3 Jan 2024 | CNY | 12.93 | 13.13 | 12.86 | 13.04 | 13.04 | +0.06 (+0.46%) | 16,451,327 |
| 2 Jan 2024 | CNY | 12.9 | 13.09 | 12.73 | 12.98 | 12.98 | +0.04 (+0.31%) | 13,978,228 |
| 29 Dec 2023 | CNY | 12.85 | 13.04 | 12.82 | 12.94 | 12.94 | +0.02 (+0.15%) | 18,245,146 |
| 28 Dec 2023 | CNY | 12.02 | 13.01 | 11.98 | 12.92 | 12.92 | +0.89 (+7.40%) | 34,527,830 |
| 27 Dec 2023 | CNY | 12.1 | 12.13 | 11.88 | 12.03 | 12.03 | -0.08 (-0.66%) | 9,094,904 |
| 26 Dec 2023 | CNY | 12.21 | 12.21 | 12.03 | 12.11 | 12.11 | -0.11 (-0.90%) | 8,171,695 |
| 25 Dec 2023 | CNY | 12.14 | 12.39 | 12.09 | 12.22 | 12.22 | +0.08 (+0.66%) | 13,036,899 |
| 22 Dec 2023 | CNY | 11.99 | 12.31 | 11.77 | 12.14 | 12.14 | +0.11 (+0.91%) | 19,831,948 |
| 21 Dec 2023 | CNY | 11.75 | 12.11 | 11.67 | 12.03 | 12.03 | +0.25 (+2.12%) | 15,748,895 |
| 20 Dec 2023 | CNY | 12.01 | 12.05 | 11.77 | 11.78 | 11.78 | -0.22 (-1.83%) | 8,826,931 |
| 19 Dec 2023 | CNY | 11.99 | 12.2 | 11.91 | 12 | 12 | +0.02 (+0.17%) | 9,081,805 |
| 18 Dec 2023 | CNY | 12.28 | 12.33 | 11.95 | 11.98 | 11.98 | -0.34 (-2.76%) | 11,945,612 |
| 15 Dec 2023 | CNY | 12.36 | 12.59 | 12.3 | 12.32 | 12.32 | +0.02 (+0.16%) | 14,149,511 |
| 14 Dec 2023 | CNY | 12.42 | 12.58 | 12.29 | 12.3 | 12.3 | -0.01 (-0.08%) | 11,144,901 |
| 13 Dec 2023 | CNY | 12.58 | 12.58 | 12.31 | 12.31 | 12.31 | -0.3 (-2.38%) | 10,215,740 |
| 12 Dec 2023 | CNY | 12.63 | 12.67 | 12.49 | 12.61 | 12.61 | -0.06 (-0.47%) | 9,633,458 |
| 11 Dec 2023 | CNY | 12.61 | 12.68 | 12.3 | 12.67 | 12.67 | -0.01 (-0.08%) | 16,362,297 |
| 8 Dec 2023 | CNY | 12.89 | 12.96 | 12.61 | 12.68 | 12.68 | -0.11 (-0.86%) | 12,533,022 |
| 7 Dec 2023 | CNY | 12.9 | 12.99 | 12.65 | 12.79 | 12.79 | -0.2 (-1.54%) | 12,272,807 |
| 6 Dec 2023 | CNY | 12.64 | 13.15 | 12.6 | 12.99 | 12.99 | +0.33 (+2.61%) | 21,002,577 |
| 5 Dec 2023 | CNY | 12.9 | 13.13 | 12.66 | 12.66 | 12.66 | -0.3 (-2.31%) | 13,116,012 |
| 4 Dec 2023 | CNY | 13.17 | 13.19 | 12.92 | 12.96 | 12.96 | -0.21 (-1.59%) | 14,049,830 |
| 1 Dec 2023 | CNY | 13.19 | 13.24 | 13.05 | 13.17 | 13.17 | +0.03 (+0.23%) | 9,313,731 |
| 30 Nov 2023 | CNY | 13.35 | 13.41 | 13.07 | 13.14 | 13.14 | -0.18 (-1.35%) | 11,700,556 |
| 29 Nov 2023 | CNY | 13.57 | 13.62 | 13.27 | 13.32 | 13.32 | -0.23 (-1.70%) | 9,110,196 |
| 28 Nov 2023 | CNY | 13.33 | 13.56 | 13.27 | 13.55 | 13.55 | +0.14 (+1.04%) | 10,325,047 |
