| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 12.59 | 12.9 | 12.53 | 12.79 | 12.79 | +0.19 (+1.51%) | 11,560,451 |
| 2 Jan 2024 | CNY | 12.43 | 12.68 | 12.37 | 12.6 | 12.6 | +0.17 (+1.37%) | 8,891,975 |
| 29 Dec 2023 | CNY | 12.07 | 12.44 | 12.05 | 12.43 | 12.43 | +0.34 (+2.81%) | 10,015,358 |
| 28 Dec 2023 | CNY | 12.34 | 12.34 | 12.07 | 12.09 | 12.09 | -0.22 (-1.79%) | 13,609,997 |
| 27 Dec 2023 | CNY | 12.1 | 12.34 | 12.08 | 12.31 | 12.31 | +0.2 (+1.65%) | 5,297,936 |
| 26 Dec 2023 | CNY | 12.3 | 12.38 | 12.08 | 12.11 | 12.11 | -0.22 (-1.78%) | 4,724,840 |
| 25 Dec 2023 | CNY | 12.37 | 12.43 | 12.2 | 12.33 | 12.33 | -0.05 (-0.40%) | 4,544,609 |
| 22 Dec 2023 | CNY | 12.35 | 12.44 | 12.27 | 12.38 | 12.38 | +0.03 (+0.24%) | 7,595,600 |
| 21 Dec 2023 | CNY | 12.26 | 12.41 | 12.11 | 12.35 | 12.35 | -0.03 (-0.24%) | 9,618,028 |
| 20 Dec 2023 | CNY | 12.36 | 12.56 | 12.35 | 12.38 | 12.38 | +0.02 (+0.16%) | 6,488,458 |
| 19 Dec 2023 | CNY | 12.43 | 12.44 | 12.28 | 12.36 | 12.36 | -0.07 (-0.56%) | 5,977,903 |
| 18 Dec 2023 | CNY | 12.55 | 12.67 | 12.41 | 12.43 | 12.43 | -0.12 (-0.96%) | 11,524,474 |
| 15 Dec 2023 | CNY | 12.76 | 12.79 | 12.54 | 12.55 | 12.55 | -0.27 (-2.11%) | 12,330,536 |
| 14 Dec 2023 | CNY | 12.7 | 13.01 | 12.61 | 12.82 | 12.82 | +0.21 (+1.67%) | 19,866,896 |
| 13 Dec 2023 | CNY | 12.53 | 12.74 | 12.5 | 12.61 | 12.61 | +0.08 (+0.64%) | 9,626,911 |
| 12 Dec 2023 | CNY | 12.6 | 12.64 | 12.46 | 12.53 | 12.53 | -0.02 (-0.16%) | 6,413,382 |
| 11 Dec 2023 | CNY | 12.26 | 12.58 | 12.16 | 12.55 | 12.55 | +0.19 (+1.54%) | 13,351,613 |
| 8 Dec 2023 | CNY | 12.32 | 12.41 | 12.26 | 12.36 | 12.36 | +0.05 (+0.41%) | 12,724,848 |
| 7 Dec 2023 | CNY | 12.42 | 12.42 | 12.28 | 12.31 | 12.31 | -0.11 (-0.89%) | 10,243,900 |
| 6 Dec 2023 | CNY | 12.39 | 12.52 | 12.28 | 12.42 | 12.42 | +0.02 (+0.16%) | 7,199,384 |
| 5 Dec 2023 | CNY | 12.48 | 12.54 | 12.37 | 12.4 | 12.4 | -0.09 (-0.72%) | 8,506,591 |
| 4 Dec 2023 | CNY | 12.63 | 12.7 | 12.46 | 12.49 | 12.49 | -0.14 (-1.11%) | 11,470,379 |
| 1 Dec 2023 | CNY | 12.65 | 12.68 | 12.52 | 12.63 | 12.63 | -0.02 (-0.16%) | 7,469,110 |
| 30 Nov 2023 | CNY | 12.51 | 12.66 | 12.45 | 12.65 | 12.65 | +0.14 (+1.12%) | 9,137,959 |
| 29 Nov 2023 | CNY | 12.66 | 12.74 | 12.5 | 12.51 | 12.51 | -0.15 (-1.18%) | 9,429,844 |
| 28 Nov 2023 | CNY | 12.44 | 12.76 | 12.22 | 12.66 | 12.66 | +0.24 (+1.93%) | 16,200,590 |
| 27 Nov 2023 | CNY | 12.68 | 12.72 | 12.38 | 12.42 | 12.42 | -0.26 (-2.05%) | 16,584,606 |
| 24 Nov 2023 | CNY | 12.49 | 12.84 | 12.49 | 12.68 | 12.68 | +0.16 (+1.28%) | 18,554,153 |
| 23 Nov 2023 | CNY | 12.34 | 12.56 | 12.33 | 12.52 | 12.52 | +0.15 (+1.21%) | 10,985,085 |
| 22 Nov 2023 | CNY | 12.26 | 12.61 | 12.22 | 12.37 | 12.37 | +0.09 (+0.73%) | 14,586,814 |
