| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.48 | 12.64 | 12.43 | 12.51 | 12.51 | +0.02 (+0.16%) | 1,559,700 |
| 8 Jan 2024 | CNY | 12.67 | 12.77 | 12.49 | 12.49 | 12.49 | -0.27 (-2.12%) | 2,630,300 |
| 5 Jan 2024 | CNY | 12.95 | 12.95 | 12.62 | 12.76 | 12.76 | -0.18 (-1.39%) | 2,624,000 |
| 4 Jan 2024 | CNY | 12.9 | 13.02 | 12.81 | 12.94 | 12.94 | +0.03 (+0.23%) | 3,205,300 |
| 3 Jan 2024 | CNY | 12.64 | 12.91 | 12.59 | 12.91 | 12.91 | +0.2 (+1.57%) | 3,250,200 |
| 2 Jan 2024 | CNY | 12.6 | 12.81 | 12.59 | 12.71 | 12.71 | +0.12 (+0.95%) | 2,815,600 |
| 29 Dec 2023 | CNY | 12.43 | 12.6 | 12.4 | 12.59 | 12.59 | +0.13 (+1.04%) | 2,590,110 |
| 28 Dec 2023 | CNY | 12.4 | 12.56 | 12.31 | 12.46 | 12.46 | +0.03 (+0.24%) | 3,512,400 |
| 27 Dec 2023 | CNY | 12.62 | 12.65 | 12.34 | 12.43 | 12.43 | -0.32 (-2.51%) | 4,880,800 |
| 26 Dec 2023 | CNY | 12.11 | 13.26 | 12.11 | 12.75 | 12.75 | +0.59 (+4.85%) | 9,898,200 |
| 25 Dec 2023 | CNY | 12.44 | 12.44 | 11.91 | 12.16 | 12.16 | -0.64 (-5%) | 7,316,770 |
| 22 Dec 2023 | CNY | 13.01 | 13.01 | 12.76 | 12.8 | 12.8 | -0.15 (-1.16%) | 2,635,000 |
| 21 Dec 2023 | CNY | 12.94 | 12.99 | 12.73 | 12.95 | 12.95 | 0.0 (0.0%) | 3,197,700 |
| 20 Dec 2023 | CNY | 12.96 | 13.15 | 12.95 | 12.95 | 12.95 | +0.03 (+0.23%) | 2,095,000 |
| 19 Dec 2023 | CNY | 13.02 | 13.04 | 12.82 | 12.92 | 12.92 | -0.12 (-0.92%) | 2,013,200 |
| 18 Dec 2023 | CNY | 13.2 | 13.24 | 12.98 | 13.04 | 13.04 | -0.16 (-1.21%) | 2,390,070 |
| 15 Dec 2023 | CNY | 13.29 | 13.29 | 13.16 | 13.2 | 13.2 | -0.05 (-0.38%) | 1,960,000 |
| 14 Dec 2023 | CNY | 13.27 | 13.32 | 13.07 | 13.25 | 13.25 | +0.1 (+0.76%) | 3,691,800 |
| 13 Dec 2023 | CNY | 13.02 | 13.33 | 13.02 | 13.15 | 13.15 | +0.07 (+0.54%) | 3,239,100 |
| 12 Dec 2023 | CNY | 12.94 | 13.08 | 12.9 | 13.08 | 13.08 | +0.14 (+1.08%) | 1,758,500 |
| 11 Dec 2023 | CNY | 12.69 | 12.96 | 12.61 | 12.94 | 12.94 | +0.13 (+1.01%) | 2,097,770 |
| 8 Dec 2023 | CNY | 13.05 | 13.05 | 12.81 | 12.81 | 12.81 | -0.18 (-1.39%) | 3,099,600 |
| 7 Dec 2023 | CNY | 13.15 | 13.15 | 12.96 | 12.99 | 12.99 | -0.14 (-1.07%) | 2,286,700 |
| 6 Dec 2023 | CNY | 13.1 | 13.2 | 13.04 | 13.13 | 13.13 | +0.04 (+0.31%) | 2,197,800 |
| 5 Dec 2023 | CNY | 13.31 | 13.33 | 13.07 | 13.09 | 13.09 | -0.22 (-1.65%) | 2,418,000 |
| 4 Dec 2023 | CNY | 13.11 | 13.34 | 13.09 | 13.31 | 13.31 | +0.18 (+1.37%) | 3,720,770 |
| 1 Dec 2023 | CNY | 13.07 | 13.15 | 13.02 | 13.13 | 13.13 | +0.07 (+0.54%) | 1,988,000 |
| 30 Nov 2023 | CNY | 13.14 | 13.15 | 12.91 | 13.06 | 13.06 | -0.08 (-0.61%) | 2,820,170 |
| 29 Nov 2023 | CNY | 13.23 | 13.26 | 13.12 | 13.14 | 13.14 | -0.1 (-0.76%) | 1,805,370 |
| 28 Nov 2023 | CNY | 13.08 | 13.26 | 13.02 | 13.24 | 13.24 | +0.07 (+0.53%) | 2,452,400 |
