| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.83 | 11.02 | 10.71 | 10.8 | 10.8 | -0.01 (-0.09%) | 10,348,150 |
| 8 Jan 2024 | CNY | 11.01 | 11.08 | 10.8 | 10.81 | 10.81 | -0.2 (-1.82%) | 10,627,030 |
| 5 Jan 2024 | CNY | 11.41 | 11.44 | 10.98 | 11.01 | 11.01 | -0.33 (-2.91%) | 11,771,650 |
| 4 Jan 2024 | CNY | 11.37 | 11.44 | 11.17 | 11.34 | 11.34 | +0.04 (+0.35%) | 11,499,750 |
| 3 Jan 2024 | CNY | 11.41 | 11.46 | 11.14 | 11.3 | 11.3 | -0.16 (-1.40%) | 15,051,260 |
| 2 Jan 2024 | CNY | 12 | 12 | 11.46 | 11.46 | 11.46 | -0.11 (-0.95%) | 17,716,020 |
| 29 Dec 2023 | CNY | 11.3 | 11.61 | 11.27 | 11.57 | 11.57 | +0.29 (+2.57%) | 15,604,190 |
| 28 Dec 2023 | CNY | 11.19 | 11.35 | 10.98 | 11.28 | 11.28 | +0.09 (+0.80%) | 16,082,430 |
| 27 Dec 2023 | CNY | 11.01 | 11.28 | 11.01 | 11.19 | 11.19 | +0.22 (+2.01%) | 12,796,860 |
| 26 Dec 2023 | CNY | 11.21 | 11.23 | 10.83 | 10.97 | 10.97 | -0.23 (-2.05%) | 15,982,030 |
| 25 Dec 2023 | CNY | 11.49 | 11.62 | 11.12 | 11.2 | 11.2 | -0.32 (-2.78%) | 19,712,110 |
| 22 Dec 2023 | CNY | 11.81 | 11.91 | 11.48 | 11.52 | 11.52 | -0.35 (-2.95%) | 17,290,170 |
| 21 Dec 2023 | CNY | 11.4 | 12.05 | 11.38 | 11.87 | 11.87 | +0.17 (+1.45%) | 18,411,650 |
| 20 Dec 2023 | CNY | 12.46 | 12.53 | 11.67 | 11.7 | 11.7 | -0.76 (-6.10%) | 25,909,030 |
| 19 Dec 2023 | CNY | 12.51 | 12.64 | 12.37 | 12.46 | 12.46 | -0.1 (-0.80%) | 12,457,390 |
| 18 Dec 2023 | CNY | 12.69 | 12.92 | 12.51 | 12.56 | 12.56 | -0.1 (-0.79%) | 13,224,040 |
| 15 Dec 2023 | CNY | 12.9 | 12.9 | 12.55 | 12.66 | 12.66 | -0.15 (-1.17%) | 13,651,820 |
| 14 Dec 2023 | CNY | 12.98 | 13.12 | 12.78 | 12.81 | 12.81 | -0.05 (-0.39%) | 15,551,930 |
| 13 Dec 2023 | CNY | 13 | 13.19 | 12.84 | 12.86 | 12.86 | -0.18 (-1.38%) | 21,265,070 |
| 12 Dec 2023 | CNY | 13.08 | 13.15 | 12.95 | 13.04 | 13.04 | -0.01 (-0.08%) | 18,596,330 |
| 11 Dec 2023 | CNY | 12.88 | 13.09 | 12.62 | 13.05 | 13.05 | +0.09 (+0.69%) | 22,308,550 |
| 8 Dec 2023 | CNY | 13.01 | 13.16 | 12.84 | 12.96 | 12.96 | +0.17 (+1.33%) | 32,398,260 |
| 7 Dec 2023 | CNY | 12.44 | 12.86 | 12.41 | 12.79 | 12.79 | +0.36 (+2.90%) | 24,069,160 |
| 6 Dec 2023 | CNY | 12.54 | 12.67 | 12.41 | 12.43 | 12.43 | -0.18 (-1.43%) | 18,055,550 |
| 5 Dec 2023 | CNY | 13.03 | 13.03 | 12.61 | 12.61 | 12.61 | -0.42 (-3.22%) | 23,330,600 |
| 4 Dec 2023 | CNY | 12.76 | 13.2 | 12.76 | 13.03 | 13.03 | +0.3 (+2.36%) | 34,556,810 |
| 1 Dec 2023 | CNY | 12.48 | 12.83 | 12.4 | 12.73 | 12.73 | +0.23 (+1.84%) | 20,193,260 |
| 30 Nov 2023 | CNY | 12.69 | 12.72 | 12.38 | 12.5 | 12.5 | -0.16 (-1.26%) | 18,843,800 |
| 29 Nov 2023 | CNY | 12.76 | 12.76 | 12.37 | 12.66 | 12.66 | -0.12 (-0.94%) | 23,640,470 |
| 28 Nov 2023 | CNY | 13 | 13.14 | 12.66 | 12.78 | 12.78 | -0.42 (-3.18%) | 39,861,010 |
