| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 13.37 | 13.56 | 13.29 | 13.41 | 13.41 | +0.06 (+0.45%) | 1,982,260 |
| 29 Dec 2023 | CNY | 13.01 | 13.36 | 12.95 | 13.35 | 13.35 | +0.33 (+2.53%) | 2,217,060 |
| 28 Dec 2023 | CNY | 12.89 | 13.1 | 12.63 | 13.02 | 13.02 | +0.18 (+1.40%) | 2,003,028 |
| 27 Dec 2023 | CNY | 12.75 | 12.9 | 12.71 | 12.84 | 12.84 | +0.08 (+0.63%) | 1,428,244 |
| 26 Dec 2023 | CNY | 13.06 | 13.06 | 12.7 | 12.76 | 12.76 | -0.3 (-2.30%) | 1,850,580 |
| 25 Dec 2023 | CNY | 13 | 13.2 | 12.91 | 13.06 | 13.06 | +0.06 (+0.46%) | 1,684,960 |
| 22 Dec 2023 | CNY | 13.28 | 13.38 | 12.99 | 13 | 13 | -0.27 (-2.03%) | 1,983,300 |
| 21 Dec 2023 | CNY | 13.23 | 13.34 | 12.9 | 13.27 | 13.27 | +0.08 (+0.61%) | 2,300,806 |
| 20 Dec 2023 | CNY | 13.43 | 13.54 | 13.18 | 13.19 | 13.19 | -0.21 (-1.57%) | 2,230,592 |
| 19 Dec 2023 | CNY | 13.3 | 13.41 | 13.2 | 13.4 | 13.4 | +0.14 (+1.06%) | 1,896,628 |
| 18 Dec 2023 | CNY | 13.49 | 13.49 | 13.22 | 13.26 | 13.26 | -0.21 (-1.56%) | 2,459,044 |
| 15 Dec 2023 | CNY | 13.81 | 13.82 | 13.44 | 13.47 | 13.47 | -0.3 (-2.18%) | 2,784,004 |
| 14 Dec 2023 | CNY | 13.81 | 13.97 | 13.68 | 13.77 | 13.77 | +0.08 (+0.58%) | 3,755,395 |
| 13 Dec 2023 | CNY | 13.7 | 14.05 | 13.51 | 13.69 | 13.69 | -0.04 (-0.29%) | 4,153,590 |
| 12 Dec 2023 | CNY | 13.55 | 13.73 | 13.48 | 13.73 | 13.73 | +0.12 (+0.88%) | 2,410,543 |
| 11 Dec 2023 | CNY | 13.61 | 13.61 | 13.28 | 13.61 | 13.61 | +0.01 (+0.07%) | 3,144,056 |
| 8 Dec 2023 | CNY | 13.66 | 13.94 | 13.6 | 13.6 | 13.6 | +0.01 (+0.07%) | 2,532,073 |
| 7 Dec 2023 | CNY | 13.56 | 13.72 | 13.49 | 13.59 | 13.59 | +0.06 (+0.44%) | 2,627,263 |
| 6 Dec 2023 | CNY | 13.64 | 13.68 | 13.44 | 13.53 | 13.53 | -0.05 (-0.37%) | 2,287,773 |
| 5 Dec 2023 | CNY | 14.09 | 14.09 | 13.57 | 13.58 | 13.58 | -0.49 (-3.48%) | 3,369,760 |
| 4 Dec 2023 | CNY | 14.19 | 14.26 | 14.07 | 14.07 | 14.07 | -0.12 (-0.85%) | 2,783,060 |
| 1 Dec 2023 | CNY | 13.98 | 14.21 | 13.83 | 14.19 | 14.19 | +0.29 (+2.09%) | 2,627,060 |
| 30 Nov 2023 | CNY | 14.22 | 14.22 | 13.75 | 13.9 | 13.9 | -0.34 (-2.39%) | 3,310,300 |
| 29 Nov 2023 | CNY | 14.11 | 14.36 | 14.02 | 14.24 | 14.24 | +0.11 (+0.78%) | 2,972,420 |
| 28 Nov 2023 | CNY | 14.08 | 14.35 | 13.98 | 14.13 | 14.13 | +0.06 (+0.43%) | 2,698,443 |
| 27 Nov 2023 | CNY | 13.92 | 14.16 | 13.81 | 14.07 | 14.07 | +0.15 (+1.08%) | 2,659,279 |
| 24 Nov 2023 | CNY | 14.28 | 14.5 | 13.81 | 13.92 | 13.92 | -0.33 (-2.32%) | 3,121,260 |
| 23 Nov 2023 | CNY | 14.15 | 14.4 | 14.04 | 14.25 | 14.25 | +0.12 (+0.85%) | 3,054,473 |
| 22 Nov 2023 | CNY | 14.38 | 14.43 | 14.12 | 14.13 | 14.13 | -0.22 (-1.53%) | 2,878,365 |
| 21 Nov 2023 | CNY | 14.62 | 14.66 | 14.27 | 14.35 | 14.35 | -0.24 (-1.64%) | 3,876,431 |
