| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 11.27 | 11.5 | 11.16 | 11.24 | 11.24 | +0.01 (+0.09%) | 5,172,200 |
| 8 Jan 2024 | CNY | 11.71 | 11.81 | 11.21 | 11.23 | 11.23 | -0.48 (-4.10%) | 6,114,780 |
| 5 Jan 2024 | CNY | 12.14 | 12.29 | 11.65 | 11.71 | 11.71 | -0.48 (-3.94%) | 5,583,100 |
| 4 Jan 2024 | CNY | 12.17 | 12.23 | 12.09 | 12.19 | 12.19 | +0.05 (+0.41%) | 4,208,000 |
| 3 Jan 2024 | CNY | 12.28 | 12.32 | 12.09 | 12.14 | 12.14 | -0.18 (-1.46%) | 5,736,400 |
| 2 Jan 2024 | CNY | 12.26 | 12.41 | 12.2 | 12.32 | 12.32 | +0.06 (+0.49%) | 6,175,600 |
| 29 Dec 2023 | CNY | 11.82 | 12.28 | 11.75 | 12.26 | 12.26 | +0.46 (+3.90%) | 6,558,140 |
| 28 Dec 2023 | CNY | 11.64 | 11.96 | 11.48 | 11.8 | 11.8 | +0.14 (+1.20%) | 5,557,800 |
| 27 Dec 2023 | CNY | 11.2 | 11.8 | 11.19 | 11.66 | 11.66 | +0.45 (+4.01%) | 5,890,800 |
| 26 Dec 2023 | CNY | 11.53 | 11.57 | 11.14 | 11.21 | 11.21 | -0.35 (-3.03%) | 5,448,780 |
| 25 Dec 2023 | CNY | 11.6 | 11.75 | 11.41 | 11.56 | 11.56 | -0.08 (-0.69%) | 4,133,600 |
| 22 Dec 2023 | CNY | 11.83 | 11.92 | 11.61 | 11.64 | 11.64 | -0.22 (-1.85%) | 5,653,600 |
| 21 Dec 2023 | CNY | 11.8 | 11.89 | 11.55 | 11.86 | 11.86 | 0.0 (0.0%) | 6,696,930 |
| 20 Dec 2023 | CNY | 12.02 | 12.13 | 11.79 | 11.86 | 11.86 | -0.1 (-0.84%) | 5,257,200 |
| 19 Dec 2023 | CNY | 11.66 | 12.01 | 11.66 | 11.96 | 11.96 | +0.24 (+2.05%) | 7,012,440 |
| 18 Dec 2023 | CNY | 12 | 12.06 | 11.66 | 11.72 | 11.72 | -0.4 (-3.30%) | 8,085,600 |
| 15 Dec 2023 | CNY | 12.17 | 12.26 | 12.01 | 12.12 | 12.12 | -0.07 (-0.57%) | 6,260,600 |
| 14 Dec 2023 | CNY | 12.13 | 12.39 | 12.13 | 12.19 | 12.19 | +0.08 (+0.66%) | 9,833,600 |
| 13 Dec 2023 | CNY | 12.52 | 12.56 | 12.1 | 12.11 | 12.11 | -0.48 (-3.81%) | 11,382,600 |
| 12 Dec 2023 | CNY | 12.32 | 12.63 | 12.22 | 12.59 | 12.59 | +0.25 (+2.03%) | 12,801,350 |
| 11 Dec 2023 | CNY | 12.5 | 12.58 | 12.13 | 12.34 | 12.34 | -0.34 (-2.68%) | 16,988,680 |
| 8 Dec 2023 | CNY | 12.28 | 12.88 | 12.17 | 12.68 | 12.68 | +0.26 (+2.09%) | 22,818,830 |
| 7 Dec 2023 | CNY | 12.06 | 13.25 | 12.06 | 12.42 | 12.42 | +0.27 (+2.22%) | 25,631,230 |
| 6 Dec 2023 | CNY | 12.83 | 12.96 | 11.99 | 12.15 | 12.15 | -0.59 (-4.63%) | 23,912,000 |
| 5 Dec 2023 | CNY | 13.46 | 13.5 | 12.74 | 12.74 | 12.74 | -1.18 (-8.48%) | 35,080,320 |
| 4 Dec 2023 | CNY | 12.84 | 14.55 | 12.6 | 13.92 | 13.92 | +1.41 (+11.27%) | 43,402,400 |
| 1 Dec 2023 | CNY | 12.3 | 12.55 | 12.23 | 12.51 | 12.51 | +0.25 (+2.04%) | 6,671,590 |
| 30 Nov 2023 | CNY | 12.69 | 12.7 | 12.13 | 12.26 | 12.26 | -0.47 (-3.69%) | 7,388,020 |
| 29 Nov 2023 | CNY | 12.63 | 12.96 | 12.62 | 12.73 | 12.73 | +0.06 (+0.47%) | 6,709,540 |
| 28 Nov 2023 | CNY | 12.64 | 12.87 | 12.45 | 12.67 | 12.67 | +0.19 (+1.52%) | 6,120,200 |
