| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 12.76 | 12.98 | 12.74 | 12.93 | 12.93 | +0.17 (+1.33%) | 5,818,519 |
| 2 Jan 2024 | CNY | 12.73 | 12.86 | 12.68 | 12.76 | 12.76 | +0.03 (+0.24%) | 5,456,922 |
| 29 Dec 2023 | CNY | 12.5 | 12.76 | 12.5 | 12.73 | 12.73 | +0.15 (+1.19%) | 5,840,300 |
| 28 Dec 2023 | CNY | 12.35 | 12.64 | 12.23 | 12.58 | 12.58 | +0.12 (+0.96%) | 7,544,300 |
| 27 Dec 2023 | CNY | 12.36 | 12.49 | 12.13 | 12.46 | 12.46 | +0.04 (+0.32%) | 8,197,075 |
| 26 Dec 2023 | CNY | 12.37 | 12.65 | 12.34 | 12.42 | 12.42 | +0.04 (+0.32%) | 8,329,164 |
| 25 Dec 2023 | CNY | 12.5 | 12.68 | 12.32 | 12.38 | 12.38 | -0.32 (-2.52%) | 9,851,486 |
| 22 Dec 2023 | CNY | 13.28 | 13.34 | 12.68 | 12.7 | 12.7 | -0.58 (-4.37%) | 16,128,395 |
| 21 Dec 2023 | CNY | 13.48 | 13.54 | 12.9 | 13.28 | 13.28 | -0.2 (-1.48%) | 17,630,409 |
| 20 Dec 2023 | CNY | 13.87 | 14.08 | 13.34 | 13.48 | 13.48 | -1.17 (-7.99%) | 26,153,049 |
| 19 Dec 2023 | CNY | 15.7 | 15.7 | 14.65 | 14.65 | 14.65 | -1.63 (-10.01%) | 30,555,424 |
| 18 Dec 2023 | CNY | 16.26 | 16.28 | 15.86 | 16.28 | 16.28 | +1.48 (+10%) | 9,510,636 |
| 15 Dec 2023 | CNY | 13.45 | 14.8 | 13.29 | 14.8 | 14.8 | +1.35 (+10.04%) | 13,683,149 |
| 14 Dec 2023 | CNY | 13.34 | 13.55 | 13.34 | 13.45 | 13.45 | +0.12 (+0.90%) | 3,158,700 |
| 13 Dec 2023 | CNY | 13.4 | 13.5 | 13.27 | 13.33 | 13.33 | -0.01 (-0.07%) | 4,236,850 |
| 12 Dec 2023 | CNY | 13.1 | 13.58 | 13.08 | 13.34 | 13.34 | +0.35 (+2.69%) | 5,405,533 |
| 11 Dec 2023 | CNY | 12.79 | 13.02 | 12.69 | 12.99 | 12.99 | +0.11 (+0.85%) | 4,174,630 |
| 8 Dec 2023 | CNY | 13.36 | 13.36 | 12.73 | 12.88 | 12.88 | -0.5 (-3.74%) | 4,222,200 |
| 7 Dec 2023 | CNY | 13.37 | 13.55 | 13.26 | 13.38 | 13.38 | -0.07 (-0.52%) | 3,047,300 |
| 6 Dec 2023 | CNY | 13.13 | 13.53 | 13.13 | 13.45 | 13.45 | +0.17 (+1.28%) | 4,433,072 |
| 5 Dec 2023 | CNY | 13.23 | 13.44 | 13.16 | 13.28 | 13.28 | +0.03 (+0.23%) | 3,656,400 |
| 4 Dec 2023 | CNY | 13.08 | 13.42 | 13.02 | 13.25 | 13.25 | +0.13 (+0.99%) | 3,231,060 |
| 1 Dec 2023 | CNY | 12.97 | 13.3 | 12.97 | 13.12 | 13.12 | +0.09 (+0.69%) | 2,472,000 |
| 30 Nov 2023 | CNY | 12.93 | 13.04 | 12.88 | 13.03 | 13.03 | +0.04 (+0.31%) | 1,629,900 |
| 29 Nov 2023 | CNY | 13.09 | 13.11 | 12.88 | 12.99 | 12.99 | -0.1 (-0.76%) | 2,088,800 |
| 28 Nov 2023 | CNY | 12.95 | 13.14 | 12.89 | 13.09 | 13.09 | +0.14 (+1.08%) | 2,084,500 |
| 27 Nov 2023 | CNY | 13 | 13.13 | 12.88 | 12.95 | 12.95 | -0.1 (-0.77%) | 1,990,300 |
| 24 Nov 2023 | CNY | 13 | 13.08 | 12.93 | 13.05 | 13.05 | +0.09 (+0.69%) | 1,898,200 |
| 23 Nov 2023 | CNY | 13.06 | 13.08 | 12.92 | 12.96 | 12.96 | -0.01 (-0.08%) | 2,005,300 |
| 22 Nov 2023 | CNY | 12.84 | 13.12 | 12.82 | 12.97 | 12.97 | +0.09 (+0.70%) | 3,493,500 |
