| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.63 | 12.95 | 12.46 | 12.73 | 12.73 | +0.15 (+1.19%) | 2,659,520 |
| 8 Jan 2024 | CNY | 12.71 | 12.82 | 12.56 | 12.58 | 12.58 | -0.16 (-1.26%) | 1,657,900 |
| 5 Jan 2024 | CNY | 12.95 | 13.08 | 12.68 | 12.74 | 12.74 | -0.21 (-1.62%) | 1,419,480 |
| 4 Jan 2024 | CNY | 12.89 | 12.99 | 12.77 | 12.95 | 12.95 | +0.07 (+0.54%) | 1,674,320 |
| 3 Jan 2024 | CNY | 12.69 | 12.9 | 12.66 | 12.88 | 12.88 | +0.19 (+1.50%) | 2,235,440 |
| 2 Jan 2024 | CNY | 12.92 | 12.92 | 12.66 | 12.69 | 12.69 | -0.16 (-1.25%) | 1,903,500 |
| 29 Dec 2023 | CNY | 12.58 | 12.98 | 12.42 | 12.85 | 12.85 | +0.35 (+2.80%) | 2,083,630 |
| 28 Dec 2023 | CNY | 12.31 | 12.61 | 12.23 | 12.5 | 12.5 | +0.12 (+0.97%) | 1,634,170 |
| 27 Dec 2023 | CNY | 12.18 | 12.39 | 12.1 | 12.38 | 12.38 | +0.14 (+1.14%) | 1,234,900 |
| 26 Dec 2023 | CNY | 12.23 | 12.42 | 12.14 | 12.24 | 12.24 | -0.01 (-0.08%) | 1,264,530 |
| 25 Dec 2023 | CNY | 12.44 | 12.5 | 12.18 | 12.25 | 12.25 | -0.19 (-1.53%) | 1,069,000 |
| 22 Dec 2023 | CNY | 12.6 | 12.62 | 12.36 | 12.44 | 12.44 | -0.14 (-1.11%) | 1,594,100 |
| 21 Dec 2023 | CNY | 12.2 | 12.6 | 12.12 | 12.58 | 12.58 | +0.31 (+2.53%) | 1,701,140 |
| 20 Dec 2023 | CNY | 12.34 | 12.5 | 12.25 | 12.27 | 12.27 | -0.14 (-1.13%) | 1,228,660 |
| 19 Dec 2023 | CNY | 12.27 | 12.43 | 12.17 | 12.41 | 12.41 | +0.17 (+1.39%) | 1,287,090 |
| 18 Dec 2023 | CNY | 12.42 | 12.91 | 12.17 | 12.24 | 12.24 | -0.19 (-1.53%) | 1,781,370 |
| 15 Dec 2023 | CNY | 12.47 | 12.64 | 12.37 | 12.43 | 12.43 | -0.02 (-0.16%) | 1,781,130 |
| 14 Dec 2023 | CNY | 12.49 | 12.63 | 12.35 | 12.45 | 12.45 | +0.02 (+0.16%) | 1,519,430 |
| 13 Dec 2023 | CNY | 12.52 | 12.55 | 12.2 | 12.43 | 12.43 | -0.1 (-0.80%) | 1,646,100 |
| 12 Dec 2023 | CNY | 12.54 | 12.6 | 12.38 | 12.53 | 12.53 | -0.07 (-0.56%) | 1,367,900 |
| 11 Dec 2023 | CNY | 12.37 | 12.64 | 12.3 | 12.6 | 12.6 | +0.03 (+0.24%) | 2,051,350 |
| 8 Dec 2023 | CNY | 12.73 | 12.83 | 12.57 | 12.57 | 12.57 | -0.16 (-1.26%) | 1,362,540 |
| 7 Dec 2023 | CNY | 12.75 | 12.79 | 12.56 | 12.73 | 12.73 | -0.02 (-0.16%) | 1,682,670 |
| 6 Dec 2023 | CNY | 12.81 | 12.95 | 12.72 | 12.75 | 12.75 | -0.06 (-0.47%) | 1,351,900 |
| 5 Dec 2023 | CNY | 13.12 | 13.15 | 12.81 | 12.81 | 12.81 | -0.31 (-2.36%) | 1,481,840 |
| 4 Dec 2023 | CNY | 13.2 | 13.23 | 13.03 | 13.12 | 13.12 | -0.06 (-0.46%) | 1,575,540 |
| 1 Dec 2023 | CNY | 13.37 | 13.43 | 13.16 | 13.18 | 13.18 | -0.22 (-1.64%) | 2,004,300 |
| 30 Nov 2023 | CNY | 13.58 | 13.65 | 13.29 | 13.4 | 13.4 | -0.18 (-1.33%) | 2,171,080 |
| 29 Nov 2023 | CNY | 13.61 | 13.73 | 13.54 | 13.58 | 13.58 | -0.04 (-0.29%) | 1,521,140 |
| 28 Nov 2023 | CNY | 13.45 | 13.65 | 13.36 | 13.62 | 13.62 | +0.2 (+1.49%) | 1,369,460 |
