| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 11.15 | 11.29 | 11.05 | 11.22 | 11.22 | +0.09 (+0.81%) | 2,078,440 |
| 8 Jan 2024 | CNY | 11.49 | 11.49 | 11.1 | 11.13 | 11.13 | -0.38 (-3.30%) | 3,237,700 |
| 5 Jan 2024 | CNY | 11.73 | 11.77 | 11.48 | 11.51 | 11.51 | -0.24 (-2.04%) | 2,682,360 |
| 4 Jan 2024 | CNY | 11.83 | 11.87 | 11.71 | 11.75 | 11.75 | -0.05 (-0.42%) | 2,070,540 |
| 3 Jan 2024 | CNY | 11.84 | 11.88 | 11.73 | 11.8 | 11.8 | -0.08 (-0.67%) | 3,126,660 |
| 2 Jan 2024 | CNY | 11.88 | 11.97 | 11.85 | 11.88 | 11.88 | +0.01 (+0.08%) | 2,876,240 |
| 29 Dec 2023 | CNY | 11.8 | 11.87 | 11.7 | 11.87 | 11.87 | +0.1 (+0.85%) | 3,439,060 |
| 28 Dec 2023 | CNY | 11.59 | 11.84 | 11.5 | 11.77 | 11.77 | +0.15 (+1.29%) | 3,446,400 |
| 27 Dec 2023 | CNY | 11.58 | 11.64 | 11.39 | 11.62 | 11.62 | +0.02 (+0.17%) | 2,878,980 |
| 26 Dec 2023 | CNY | 11.6 | 11.76 | 11.55 | 11.6 | 11.6 | -0.05 (-0.43%) | 3,339,360 |
| 25 Dec 2023 | CNY | 11.88 | 11.95 | 11.58 | 11.65 | 11.65 | -0.32 (-2.67%) | 4,654,800 |
| 22 Dec 2023 | CNY | 12.13 | 12.19 | 11.91 | 11.97 | 11.97 | -0.26 (-2.13%) | 4,401,680 |
| 21 Dec 2023 | CNY | 12.21 | 12.33 | 11.85 | 12.23 | 12.23 | -0.08 (-0.65%) | 7,154,500 |
| 20 Dec 2023 | CNY | 12.52 | 12.86 | 12.29 | 12.31 | 12.31 | -0.39 (-3.07%) | 7,079,640 |
| 19 Dec 2023 | CNY | 13 | 13.33 | 12.56 | 12.7 | 12.7 | -0.25 (-1.93%) | 8,531,380 |
| 18 Dec 2023 | CNY | 13.55 | 13.6 | 12.88 | 12.95 | 12.95 | -0.31 (-2.34%) | 9,152,320 |
| 15 Dec 2023 | CNY | 13.57 | 14.19 | 13.26 | 13.26 | 13.26 | -0.13 (-0.97%) | 17,823,540 |
| 14 Dec 2023 | CNY | 13.22 | 13.44 | 12.88 | 13.39 | 13.39 | +0.29 (+2.21%) | 13,247,870 |
| 13 Dec 2023 | CNY | 13.25 | 13.96 | 13.1 | 13.1 | 13.1 | +0.28 (+2.18%) | 16,865,180 |
| 12 Dec 2023 | CNY | 12.63 | 12.86 | 12.47 | 12.82 | 12.82 | +0.07 (+0.55%) | 5,844,300 |
| 11 Dec 2023 | CNY | 12.28 | 12.9 | 12.12 | 12.75 | 12.75 | +0.36 (+2.91%) | 8,256,630 |
| 8 Dec 2023 | CNY | 12.38 | 12.65 | 12.33 | 12.39 | 12.39 | +0.11 (+0.90%) | 6,296,290 |
| 7 Dec 2023 | CNY | 12.38 | 12.4 | 12.23 | 12.28 | 12.28 | -0.1 (-0.81%) | 2,235,700 |
| 6 Dec 2023 | CNY | 12.35 | 12.46 | 12.25 | 12.38 | 12.38 | +0.08 (+0.65%) | 1,969,340 |
| 5 Dec 2023 | CNY | 12.52 | 12.52 | 12.3 | 12.3 | 12.3 | -0.23 (-1.84%) | 2,807,700 |
| 4 Dec 2023 | CNY | 12.57 | 12.6 | 12.46 | 12.53 | 12.53 | -0.04 (-0.32%) | 3,252,610 |
| 1 Dec 2023 | CNY | 12.65 | 12.85 | 12.52 | 12.57 | 12.57 | -0.15 (-1.18%) | 4,108,490 |
| 30 Nov 2023 | CNY | 12.56 | 12.83 | 12.52 | 12.72 | 12.72 | +0.14 (+1.11%) | 4,882,990 |
| 29 Nov 2023 | CNY | 12.77 | 12.79 | 12.52 | 12.58 | 12.58 | -0.17 (-1.33%) | 2,683,690 |
| 28 Nov 2023 | CNY | 12.65 | 12.78 | 12.5 | 12.75 | 12.75 | +0.08 (+0.63%) | 2,496,090 |
