| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 11.56 | 11.65 | 11.47 | 11.57 | 11.57 | -0.02 (-0.17%) | 2,478,832 |
| 3 Jan 2024 | CNY | 11.66 | 11.73 | 11.46 | 11.59 | 11.59 | -0.11 (-0.94%) | 4,144,920 |
| 2 Jan 2024 | CNY | 11.86 | 11.91 | 11.69 | 11.7 | 11.7 | -0.18 (-1.52%) | 4,084,400 |
| 29 Dec 2023 | CNY | 11.73 | 11.89 | 11.7 | 11.88 | 11.88 | +0.17 (+1.45%) | 4,058,864 |
| 28 Dec 2023 | CNY | 11.52 | 11.8 | 11.41 | 11.71 | 11.71 | +0.16 (+1.39%) | 5,282,100 |
| 27 Dec 2023 | CNY | 11.53 | 11.63 | 11.41 | 11.55 | 11.55 | +0.01 (+0.09%) | 3,719,300 |
| 26 Dec 2023 | CNY | 11.87 | 11.87 | 11.42 | 11.54 | 11.54 | -0.32 (-2.70%) | 5,253,900 |
| 25 Dec 2023 | CNY | 11.85 | 12.06 | 11.78 | 11.86 | 11.86 | +0.03 (+0.25%) | 3,907,379 |
| 22 Dec 2023 | CNY | 12.31 | 12.39 | 11.81 | 11.83 | 11.83 | -0.56 (-4.52%) | 6,316,980 |
| 21 Dec 2023 | CNY | 12.24 | 12.39 | 12.01 | 12.39 | 12.39 | +0.18 (+1.47%) | 3,789,150 |
| 20 Dec 2023 | CNY | 12.4 | 12.46 | 12.21 | 12.21 | 12.21 | -0.18 (-1.45%) | 3,299,000 |
| 19 Dec 2023 | CNY | 12.35 | 12.42 | 12.2 | 12.39 | 12.39 | +0.05 (+0.41%) | 2,935,481 |
| 18 Dec 2023 | CNY | 12.52 | 12.65 | 12.28 | 12.34 | 12.34 | -0.26 (-2.06%) | 4,881,761 |
| 15 Dec 2023 | CNY | 12.63 | 12.73 | 12.44 | 12.6 | 12.6 | -0.01 (-0.08%) | 4,051,252 |
| 14 Dec 2023 | CNY | 12.97 | 13 | 12.61 | 12.61 | 12.61 | -0.36 (-2.78%) | 5,729,380 |
| 13 Dec 2023 | CNY | 13.07 | 13.17 | 12.95 | 12.97 | 12.97 | -0.15 (-1.14%) | 3,248,800 |
| 12 Dec 2023 | CNY | 13 | 13.2 | 13 | 13.12 | 13.12 | +0.08 (+0.61%) | 3,665,550 |
| 11 Dec 2023 | CNY | 12.9 | 13.04 | 12.84 | 13.04 | 13.04 | +0.13 (+1.01%) | 4,486,640 |
| 8 Dec 2023 | CNY | 13.23 | 13.27 | 12.88 | 12.91 | 12.91 | -0.3 (-2.27%) | 6,047,501 |
| 7 Dec 2023 | CNY | 13.01 | 13.34 | 12.99 | 13.21 | 13.21 | +0.17 (+1.30%) | 5,489,600 |
| 6 Dec 2023 | CNY | 12.91 | 13.12 | 12.81 | 13.04 | 13.04 | +0.06 (+0.46%) | 4,018,040 |
| 5 Dec 2023 | CNY | 13.25 | 13.29 | 12.98 | 12.98 | 12.98 | -0.33 (-2.48%) | 3,968,872 |
| 4 Dec 2023 | CNY | 13.27 | 13.44 | 13.25 | 13.31 | 13.31 | +0.01 (+0.08%) | 4,500,200 |
| 1 Dec 2023 | CNY | 12.86 | 13.31 | 12.79 | 13.3 | 13.3 | +0.49 (+3.83%) | 6,075,376 |
| 30 Nov 2023 | CNY | 13 | 13.08 | 12.71 | 12.81 | 12.81 | -0.23 (-1.76%) | 6,008,780 |
| 29 Nov 2023 | CNY | 13.17 | 13.28 | 12.97 | 13.04 | 13.04 | -0.13 (-0.99%) | 5,707,928 |
| 28 Nov 2023 | CNY | 13.14 | 13.33 | 13 | 13.17 | 13.17 | +0.03 (+0.23%) | 5,627,817 |
| 27 Nov 2023 | CNY | 13.15 | 13.47 | 13.11 | 13.14 | 13.14 | -0.06 (-0.45%) | 6,045,115 |
| 24 Nov 2023 | CNY | 13.64 | 13.64 | 13.11 | 13.2 | 13.2 | -0.29 (-2.15%) | 10,298,208 |
| 23 Nov 2023 | CNY | 13.4 | 13.64 | 13.22 | 13.49 | 13.49 | -0.64 (-4.53%) | 22,720,045 |
