| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 12.81 | 13.24 | 12.75 | 13.05 | 13.05 | +0.26 (+2.03%) | 42,517,020 |
| 2 Jan 2024 | CNY | 12.41 | 12.88 | 12.4 | 12.79 | 12.79 | +0.55 (+4.49%) | 47,823,616 |
| 29 Dec 2023 | CNY | 12.11 | 12.26 | 12.02 | 12.24 | 12.24 | +0.05 (+0.41%) | 33,534,934 |
| 28 Dec 2023 | CNY | 12.49 | 12.5 | 12.08 | 12.19 | 12.19 | -0.38 (-3.02%) | 45,777,797 |
| 27 Dec 2023 | CNY | 12.49 | 12.8 | 12.44 | 12.57 | 12.57 | +0.21 (+1.70%) | 25,640,600 |
| 26 Dec 2023 | CNY | 12.28 | 12.59 | 12.28 | 12.36 | 12.36 | +0.14 (+1.15%) | 30,290,601 |
| 25 Dec 2023 | CNY | 12.5 | 12.5 | 11.76 | 12.22 | 12.22 | -0.48 (-3.78%) | 45,625,318 |
| 22 Dec 2023 | CNY | 12.67 | 13.12 | 12.47 | 12.7 | 12.7 | +0.02 (+0.16%) | 58,993,485 |
| 21 Dec 2023 | CNY | 12.82 | 12.95 | 12.45 | 12.68 | 12.68 | -0.26 (-2.01%) | 45,392,584 |
| 20 Dec 2023 | CNY | 12.48 | 13.3 | 12.43 | 12.94 | 12.94 | +0.45 (+3.60%) | 68,245,390 |
| 19 Dec 2023 | CNY | 12.72 | 12.88 | 12.35 | 12.49 | 12.49 | -0.23 (-1.81%) | 65,967,681 |
| 18 Dec 2023 | CNY | 12.34 | 12.72 | 12.03 | 12.72 | 12.72 | +1.16 (+10.03%) | 115,578,586 |
| 15 Dec 2023 | CNY | 11.57 | 11.83 | 11.49 | 11.56 | 11.56 | -0.09 (-0.77%) | 21,522,694 |
| 14 Dec 2023 | CNY | 11.64 | 11.8 | 11.63 | 11.65 | 11.65 | +0.01 (+0.09%) | 18,912,612 |
| 13 Dec 2023 | CNY | 12.16 | 12.16 | 11.59 | 11.64 | 11.64 | -0.61 (-4.98%) | 34,983,051 |
| 12 Dec 2023 | CNY | 12.5 | 12.57 | 12 | 12.25 | 12.25 | -0.31 (-2.47%) | 33,187,175 |
| 11 Dec 2023 | CNY | 12.41 | 12.6 | 12.34 | 12.56 | 12.56 | +0.01 (+0.08%) | 12,311,690 |
| 8 Dec 2023 | CNY | 12.6 | 12.67 | 12.48 | 12.55 | 12.55 | -0.07 (-0.55%) | 13,829,087 |
| 7 Dec 2023 | CNY | 12.8 | 12.84 | 12.5 | 12.62 | 12.62 | -0.29 (-2.25%) | 17,439,645 |
| 6 Dec 2023 | CNY | 12.86 | 12.94 | 12.68 | 12.91 | 12.91 | +0.05 (+0.39%) | 15,085,328 |
| 5 Dec 2023 | CNY | 13.05 | 13.09 | 12.85 | 12.86 | 12.86 | -0.17 (-1.30%) | 12,997,199 |
| 4 Dec 2023 | CNY | 13.19 | 13.33 | 12.99 | 13.03 | 13.03 | -0.15 (-1.14%) | 17,085,015 |
| 1 Dec 2023 | CNY | 13.25 | 13.31 | 13.01 | 13.18 | 13.18 | 0.0 (0.0%) | 13,371,329 |
| 30 Nov 2023 | CNY | 13.34 | 13.5 | 13.13 | 13.18 | 13.18 | -0.16 (-1.20%) | 16,326,756 |
| 29 Nov 2023 | CNY | 13.31 | 13.44 | 13.2 | 13.34 | 13.34 | -0.03 (-0.22%) | 15,836,651 |
| 28 Nov 2023 | CNY | 13.59 | 13.63 | 13.25 | 13.37 | 13.37 | -0.26 (-1.91%) | 16,231,799 |
| 27 Nov 2023 | CNY | 13.53 | 13.7 | 13.4 | 13.63 | 13.63 | +0.02 (+0.15%) | 9,916,865 |
| 24 Nov 2023 | CNY | 14.06 | 14.06 | 13.56 | 13.61 | 13.61 | -0.39 (-2.79%) | 18,789,748 |
| 23 Nov 2023 | CNY | 13.89 | 14.05 | 13.72 | 14 | 14 | +0.07 (+0.50%) | 18,193,841 |
| 22 Nov 2023 | CNY | 13.7 | 14.05 | 13.46 | 13.93 | 13.93 | +0.1 (+0.72%) | 26,385,044 |
