| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 12.71 | 12.81 | 12.54 | 12.63 | 12.63 | -0.07 (-0.55%) | 3,008,634 |
| 10 Jan 2024 | CNY | 12.74 | 12.78 | 12.52 | 12.7 | 12.7 | -0.04 (-0.31%) | 2,518,600 |
| 9 Jan 2024 | CNY | 12.71 | 12.86 | 12.58 | 12.74 | 12.74 | +0.03 (+0.24%) | 1,773,500 |
| 8 Jan 2024 | CNY | 12.97 | 12.97 | 12.7 | 12.71 | 12.71 | -0.26 (-2.00%) | 1,618,258 |
| 5 Jan 2024 | CNY | 13.04 | 13.13 | 12.91 | 12.97 | 12.97 | -0.12 (-0.92%) | 2,927,200 |
| 4 Jan 2024 | CNY | 13.33 | 13.34 | 13.02 | 13.09 | 13.09 | -0.23 (-1.73%) | 3,142,074 |
| 3 Jan 2024 | CNY | 13.28 | 13.45 | 13.22 | 13.32 | 13.32 | -0.01 (-0.08%) | 2,562,935 |
| 2 Jan 2024 | CNY | 13.44 | 13.49 | 13.24 | 13.33 | 13.33 | -0.1 (-0.74%) | 1,923,281 |
| 29 Dec 2023 | CNY | 13.27 | 13.44 | 13.18 | 13.43 | 13.43 | +0.2 (+1.51%) | 2,461,101 |
| 28 Dec 2023 | CNY | 12.91 | 13.29 | 12.82 | 13.23 | 13.23 | +0.33 (+2.56%) | 2,934,411 |
| 27 Dec 2023 | CNY | 12.76 | 12.95 | 12.68 | 12.9 | 12.9 | +0.1 (+0.78%) | 2,553,200 |
| 26 Dec 2023 | CNY | 13.04 | 13.09 | 12.75 | 12.8 | 12.8 | -0.19 (-1.46%) | 1,999,311 |
| 25 Dec 2023 | CNY | 12.89 | 13.14 | 12.64 | 12.99 | 12.99 | +0.16 (+1.25%) | 3,351,578 |
| 22 Dec 2023 | CNY | 12.77 | 13 | 12.73 | 12.83 | 12.83 | +0.1 (+0.79%) | 3,350,278 |
| 21 Dec 2023 | CNY | 12.5 | 12.75 | 12.43 | 12.73 | 12.73 | +0.18 (+1.43%) | 1,920,800 |
| 20 Dec 2023 | CNY | 12.74 | 12.75 | 12.5 | 12.55 | 12.55 | -0.15 (-1.18%) | 1,494,800 |
| 19 Dec 2023 | CNY | 12.83 | 12.83 | 12.59 | 12.7 | 12.7 | -0.03 (-0.24%) | 1,745,800 |
| 18 Dec 2023 | CNY | 13.12 | 13.12 | 12.7 | 12.73 | 12.73 | -0.35 (-2.68%) | 3,827,626 |
| 15 Dec 2023 | CNY | 12.93 | 13.23 | 12.87 | 13.08 | 13.08 | +0.18 (+1.40%) | 3,937,352 |
| 14 Dec 2023 | CNY | 13.02 | 13.11 | 12.9 | 12.9 | 12.9 | -0.18 (-1.38%) | 2,485,600 |
| 13 Dec 2023 | CNY | 13.08 | 13.27 | 12.8 | 13.08 | 13.08 | -0.03 (-0.23%) | 5,264,921 |
| 12 Dec 2023 | CNY | 12.66 | 13.22 | 12.64 | 13.11 | 13.11 | +0.47 (+3.72%) | 7,136,489 |
| 11 Dec 2023 | CNY | 12.6 | 12.73 | 12.22 | 12.64 | 12.64 | -0.05 (-0.39%) | 8,553,519 |
| 8 Dec 2023 | CNY | 13.39 | 13.41 | 12.63 | 12.69 | 12.69 | -0.71 (-5.30%) | 11,276,110 |
| 7 Dec 2023 | CNY | 13.71 | 13.79 | 13.34 | 13.4 | 13.4 | -0.35 (-2.55%) | 4,245,639 |
| 6 Dec 2023 | CNY | 13.74 | 13.85 | 13.66 | 13.75 | 13.75 | 0.0 (0.0%) | 2,965,979 |
| 5 Dec 2023 | CNY | 13.73 | 13.95 | 13.68 | 13.75 | 13.75 | +0.02 (+0.15%) | 4,494,018 |
| 4 Dec 2023 | CNY | 13.79 | 13.84 | 13.66 | 13.73 | 13.73 | -0.08 (-0.58%) | 2,106,343 |
| 1 Dec 2023 | CNY | 13.82 | 14.03 | 13.75 | 13.81 | 13.81 | -0.01 (-0.07%) | 3,355,433 |
| 30 Nov 2023 | CNY | 13.9 | 13.93 | 13.76 | 13.82 | 13.82 | -0.08 (-0.58%) | 1,960,400 |
