| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 12.41 | 12.45 | 12.31 | 12.34 | 12.34 | -0.05 (-0.40%) | 5,458,957 |
| 29 Dec 2023 | CNY | 12.27 | 12.41 | 12.2 | 12.39 | 12.39 | +0.12 (+0.98%) | 7,361,360 |
| 28 Dec 2023 | CNY | 12.03 | 12.33 | 11.91 | 12.27 | 12.27 | +0.25 (+2.08%) | 6,215,301 |
| 27 Dec 2023 | CNY | 11.89 | 12.03 | 11.86 | 12.02 | 12.02 | +0.14 (+1.18%) | 3,733,100 |
| 26 Dec 2023 | CNY | 12.16 | 12.16 | 11.86 | 11.88 | 11.88 | -0.27 (-2.22%) | 4,661,612 |
| 25 Dec 2023 | CNY | 12.05 | 12.18 | 12.03 | 12.15 | 12.15 | +0.06 (+0.50%) | 4,407,865 |
| 22 Dec 2023 | CNY | 12.2 | 12.21 | 12.01 | 12.09 | 12.09 | -0.02 (-0.17%) | 5,306,838 |
| 21 Dec 2023 | CNY | 12 | 12.15 | 11.86 | 12.11 | 12.11 | +0.03 (+0.25%) | 5,619,335 |
| 20 Dec 2023 | CNY | 12.24 | 12.29 | 12.04 | 12.08 | 12.08 | -0.15 (-1.23%) | 4,613,769 |
| 19 Dec 2023 | CNY | 12.2 | 12.29 | 12.13 | 12.23 | 12.23 | -0.03 (-0.24%) | 4,788,804 |
| 18 Dec 2023 | CNY | 12.42 | 12.44 | 12.18 | 12.26 | 12.26 | -0.23 (-1.84%) | 6,896,857 |
| 15 Dec 2023 | CNY | 12.62 | 12.68 | 12.43 | 12.49 | 12.49 | -0.17 (-1.34%) | 5,397,630 |
| 14 Dec 2023 | CNY | 12.78 | 12.81 | 12.61 | 12.66 | 12.66 | -0.03 (-0.24%) | 4,099,400 |
| 13 Dec 2023 | CNY | 12.8 | 12.84 | 12.67 | 12.69 | 12.69 | -0.13 (-1.01%) | 4,700,600 |
| 12 Dec 2023 | CNY | 12.8 | 12.85 | 12.71 | 12.82 | 12.82 | +0.02 (+0.16%) | 5,134,438 |
| 11 Dec 2023 | CNY | 12.51 | 12.81 | 12.47 | 12.8 | 12.8 | +0.21 (+1.67%) | 8,109,167 |
| 8 Dec 2023 | CNY | 12.6 | 12.73 | 12.55 | 12.59 | 12.59 | -0.04 (-0.32%) | 7,381,815 |
| 7 Dec 2023 | CNY | 12.69 | 12.76 | 12.59 | 12.63 | 12.63 | -0.09 (-0.71%) | 6,068,147 |
| 6 Dec 2023 | CNY | 12.62 | 12.88 | 12.62 | 12.72 | 12.72 | +0.03 (+0.24%) | 6,455,842 |
| 5 Dec 2023 | CNY | 13.14 | 13.14 | 12.68 | 12.69 | 12.69 | -0.32 (-2.46%) | 7,149,400 |
| 4 Dec 2023 | CNY | 13.03 | 13.07 | 12.94 | 13.01 | 13.01 | -0.02 (-0.15%) | 6,203,769 |
| 1 Dec 2023 | CNY | 12.98 | 13.07 | 12.74 | 13.03 | 13.03 | +0.03 (+0.23%) | 6,563,900 |
| 30 Nov 2023 | CNY | 13 | 13.07 | 12.81 | 13 | 13 | -0.08 (-0.61%) | 6,219,272 |
| 29 Nov 2023 | CNY | 13.01 | 13.17 | 13 | 13.08 | 13.08 | +0.01 (+0.08%) | 6,535,982 |
| 28 Nov 2023 | CNY | 13.15 | 13.15 | 12.89 | 13.07 | 13.07 | 0.0 (0.0%) | 5,884,141 |
| 27 Nov 2023 | CNY | 12.82 | 13.11 | 12.82 | 13.07 | 13.07 | +0.21 (+1.63%) | 9,548,289 |
| 24 Nov 2023 | CNY | 13.01 | 13.03 | 12.81 | 12.86 | 12.86 | -0.21 (-1.61%) | 6,040,964 |
| 23 Nov 2023 | CNY | 12.88 | 13.08 | 12.86 | 13.07 | 13.07 | +0.14 (+1.08%) | 6,001,314 |
| 22 Nov 2023 | CNY | 13.1 | 13.2 | 12.88 | 12.93 | 12.93 | -0.21 (-1.60%) | 8,409,489 |
| 21 Nov 2023 | CNY | 13.38 | 13.38 | 13.11 | 13.14 | 13.14 | -0.13 (-0.98%) | 8,897,300 |
