| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.61 | 13.93 | 12.35 | 13.93 | 13.93 | +1.27 (+10.03%) | 118,890,180 |
| 8 Jan 2024 | CNY | 12.45 | 13.12 | 12.23 | 12.66 | 12.66 | +0.25 (+2.01%) | 78,555,950 |
| 5 Jan 2024 | CNY | 13.52 | 13.6 | 12.36 | 12.41 | 12.41 | -1.32 (-9.61%) | 91,951,770 |
| 4 Jan 2024 | CNY | 13.4 | 13.8 | 13.28 | 13.73 | 13.73 | +0.33 (+2.46%) | 92,053,850 |
| 3 Jan 2024 | CNY | 14.04 | 14.15 | 13.04 | 13.4 | 13.4 | -0.55 (-3.94%) | 93,134,520 |
| 2 Jan 2024 | CNY | 14.7 | 14.88 | 13.9 | 13.95 | 13.95 | -0.75 (-5.10%) | 101,991,650 |
| 29 Dec 2023 | CNY | 15.61 | 16.2 | 14.51 | 14.7 | 14.7 | -1.14 (-7.20%) | 132,800,220 |
| 28 Dec 2023 | CNY | 17.5 | 17.6 | 15.84 | 15.84 | 15.84 | -1.76 (-10%) | 105,467,340 |
| 27 Dec 2023 | CNY | 17.2 | 18.37 | 16.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 146,784,780 |
| 26 Dec 2023 | CNY | 16.86 | 18.27 | 16.21 | 18 | 18 | +1.39 (+8.37%) | 180,135,360 |
| 25 Dec 2023 | CNY | 15.1 | 16.61 | 15.1 | 16.61 | 16.61 | +1.51 (+10%) | 142,985,920 |
| 22 Dec 2023 | CNY | 15.2 | 15.83 | 14.35 | 15.1 | 15.1 | +0.71 (+4.93%) | 196,128,490 |
| 21 Dec 2023 | CNY | 13.23 | 14.39 | 12.6 | 14.39 | 14.39 | +1.31 (+10.02%) | 147,853,780 |
| 20 Dec 2023 | CNY | 11.69 | 13.08 | 11.69 | 13.08 | 13.08 | +1.19 (+10.01%) | 84,023,750 |
| 19 Dec 2023 | CNY | 14.1 | 14.1 | 11.75 | 11.89 | 11.89 | -0.93 (-7.25%) | 173,642,490 |
| 18 Dec 2023 | CNY | 12.69 | 12.82 | 12.35 | 12.82 | 12.82 | +1.17 (+10.04%) | 27,615,570 |
| 15 Dec 2023 | CNY | 10.97 | 11.65 | 10 | 11.65 | 11.65 | +1.06 (+10.01%) | 105,853,110 |
| 14 Dec 2023 | CNY | 9.45 | 10.59 | 9.33 | 10.59 | 10.59 | +0.96 (+9.97%) | 84,180,740 |
| 13 Dec 2023 | CNY | 9.1 | 9.99 | 9.02 | 9.63 | 9.63 | +0.3 (+3.22%) | 87,948,430 |
| 12 Dec 2023 | CNY | 9.24 | 9.53 | 9 | 9.33 | 9.33 | +0.08 (+0.86%) | 73,902,810 |
| 11 Dec 2023 | CNY | 8.6 | 9.55 | 8.6 | 9.25 | 9.25 | +0.4 (+4.52%) | 82,591,100 |
| 8 Dec 2023 | CNY | 9.7 | 10.29 | 8.77 | 8.85 | 8.85 | -0.74 (-7.72%) | 116,997,630 |
| 7 Dec 2023 | CNY | 8.94 | 9.59 | 8.63 | 9.59 | 9.59 | +0.87 (+9.98%) | 82,209,110 |
| 6 Dec 2023 | CNY | 7.88 | 8.72 | 7.88 | 8.72 | 8.72 | +0.79 (+9.96%) | 65,992,060 |
| 5 Dec 2023 | CNY | 8.21 | 8.26 | 7.92 | 7.93 | 7.93 | -0.31 (-3.76%) | 28,766,280 |
| 4 Dec 2023 | CNY | 8.15 | 8.37 | 8.07 | 8.24 | 8.24 | +0.1 (+1.23%) | 37,997,830 |
| 1 Dec 2023 | CNY | 7.81 | 8.37 | 7.81 | 8.14 | 8.14 | +0.28 (+3.56%) | 51,329,340 |
| 30 Nov 2023 | CNY | 8.06 | 8.15 | 7.77 | 7.86 | 7.86 | -0.04 (-0.51%) | 24,365,870 |
| 29 Nov 2023 | CNY | 7.8 | 7.98 | 7.74 | 7.9 | 7.9 | +0.07 (+0.89%) | 28,243,240 |
| 28 Nov 2023 | CNY | 7.92 | 7.98 | 7.75 | 7.83 | 7.83 | -0.1 (-1.26%) | 25,970,720 |
