| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 13.37 | 13.39 | 13.14 | 13.15 | 13.15 | -0.23 (-1.72%) | 2,504,400 |
| 5 Jan 2024 | CNY | 13.49 | 13.64 | 13.29 | 13.38 | 13.38 | -0.12 (-0.89%) | 2,993,600 |
| 4 Jan 2024 | CNY | 13.73 | 13.81 | 13.36 | 13.5 | 13.5 | -0.24 (-1.75%) | 4,330,500 |
| 3 Jan 2024 | CNY | 13.69 | 13.78 | 13.56 | 13.74 | 13.74 | +0.04 (+0.29%) | 3,560,100 |
| 2 Jan 2024 | CNY | 13.72 | 13.82 | 13.53 | 13.7 | 13.7 | +0.02 (+0.15%) | 5,762,770 |
| 29 Dec 2023 | CNY | 13.21 | 13.81 | 13.16 | 13.68 | 13.68 | +0.39 (+2.93%) | 6,565,984 |
| 28 Dec 2023 | CNY | 13.02 | 13.35 | 12.96 | 13.29 | 13.29 | +0.25 (+1.92%) | 5,658,200 |
| 27 Dec 2023 | CNY | 12.79 | 13.04 | 12.71 | 13.04 | 13.04 | +0.26 (+2.03%) | 2,653,600 |
| 26 Dec 2023 | CNY | 12.93 | 13.04 | 12.78 | 12.78 | 12.78 | -0.14 (-1.08%) | 1,811,815 |
| 25 Dec 2023 | CNY | 12.88 | 13.09 | 12.84 | 12.92 | 12.92 | 0.0 (0.0%) | 1,991,100 |
| 22 Dec 2023 | CNY | 12.81 | 12.97 | 12.69 | 12.92 | 12.92 | +0.09 (+0.70%) | 2,047,700 |
| 21 Dec 2023 | CNY | 12.71 | 12.87 | 12.58 | 12.83 | 12.83 | +0.08 (+0.63%) | 2,012,202 |
| 20 Dec 2023 | CNY | 12.75 | 12.87 | 12.74 | 12.75 | 12.75 | -0.04 (-0.31%) | 1,334,700 |
| 19 Dec 2023 | CNY | 12.76 | 12.84 | 12.69 | 12.79 | 12.79 | +0.04 (+0.31%) | 1,400,800 |
| 18 Dec 2023 | CNY | 12.78 | 12.9 | 12.63 | 12.75 | 12.75 | -0.09 (-0.70%) | 1,907,722 |
| 15 Dec 2023 | CNY | 12.9 | 13.05 | 12.8 | 12.84 | 12.84 | -0.05 (-0.39%) | 1,804,000 |
| 14 Dec 2023 | CNY | 12.93 | 13.01 | 12.84 | 12.89 | 12.89 | +0.03 (+0.23%) | 1,800,800 |
| 13 Dec 2023 | CNY | 13 | 13.06 | 12.82 | 12.86 | 12.86 | -0.13 (-1.00%) | 2,602,200 |
| 12 Dec 2023 | CNY | 13.21 | 13.24 | 12.91 | 12.99 | 12.99 | -0.22 (-1.67%) | 3,609,900 |
| 11 Dec 2023 | CNY | 12.8 | 13.21 | 12.52 | 13.21 | 13.21 | +0.38 (+2.96%) | 5,186,100 |
| 8 Dec 2023 | CNY | 13.15 | 13.15 | 12.81 | 12.83 | 12.83 | -0.29 (-2.21%) | 2,850,700 |
| 7 Dec 2023 | CNY | 13.38 | 13.39 | 12.97 | 13.12 | 13.12 | -0.04 (-0.30%) | 3,853,642 |
| 6 Dec 2023 | CNY | 12.88 | 13.35 | 12.86 | 13.16 | 13.16 | +0.2 (+1.54%) | 4,373,500 |
| 5 Dec 2023 | CNY | 13.09 | 13.2 | 12.82 | 12.96 | 12.96 | -0.24 (-1.82%) | 3,942,242 |
| 4 Dec 2023 | CNY | 12.85 | 13.25 | 12.85 | 13.2 | 13.2 | +0.37 (+2.88%) | 4,906,900 |
| 1 Dec 2023 | CNY | 12.9 | 12.99 | 12.76 | 12.83 | 12.83 | -0.11 (-0.85%) | 2,051,415 |
| 30 Nov 2023 | CNY | 13.11 | 13.13 | 12.79 | 12.94 | 12.94 | -0.17 (-1.30%) | 3,110,600 |
| 29 Nov 2023 | CNY | 12.98 | 13.27 | 12.92 | 13.11 | 13.11 | +0.15 (+1.16%) | 3,879,442 |
| 28 Nov 2023 | CNY | 12.9 | 13 | 12.74 | 12.96 | 12.96 | +0.06 (+0.47%) | 1,983,600 |
| 27 Nov 2023 | CNY | 12.8 | 12.93 | 12.69 | 12.9 | 12.9 | +0.09 (+0.70%) | 1,937,800 |
