| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.79 | 12.83 | 12.54 | 12.71 | 12.71 | -0.11 (-0.86%) | 4,002,640 |
| 8 Jan 2024 | CNY | 12.96 | 13.1 | 12.75 | 12.82 | 12.82 | -0.21 (-1.61%) | 3,319,490 |
| 5 Jan 2024 | CNY | 13.15 | 13.22 | 12.94 | 13.03 | 13.03 | -0.15 (-1.14%) | 3,502,170 |
| 4 Jan 2024 | CNY | 13.41 | 13.41 | 13.11 | 13.18 | 13.18 | -0.18 (-1.35%) | 3,596,630 |
| 3 Jan 2024 | CNY | 13.38 | 13.5 | 13.25 | 13.36 | 13.36 | -0.03 (-0.22%) | 4,236,120 |
| 2 Jan 2024 | CNY | 13.3 | 13.47 | 13.1 | 13.39 | 13.39 | +0.1 (+0.75%) | 5,960,120 |
| 29 Dec 2023 | CNY | 13.25 | 13.41 | 13.25 | 13.29 | 13.29 | +0.04 (+0.30%) | 3,002,430 |
| 28 Dec 2023 | CNY | 12.85 | 13.37 | 12.81 | 13.25 | 13.25 | +0.4 (+3.11%) | 5,016,490 |
| 27 Dec 2023 | CNY | 12.59 | 12.93 | 12.59 | 12.85 | 12.85 | +0.22 (+1.74%) | 3,608,360 |
| 26 Dec 2023 | CNY | 12.76 | 12.84 | 12.6 | 12.63 | 12.63 | -0.13 (-1.02%) | 3,515,610 |
| 25 Dec 2023 | CNY | 12.69 | 12.77 | 12.51 | 12.76 | 12.76 | +0.13 (+1.03%) | 5,739,700 |
| 22 Dec 2023 | CNY | 12.9 | 12.91 | 12.54 | 12.63 | 12.63 | -0.2 (-1.56%) | 8,962,900 |
| 21 Dec 2023 | CNY | 13.2 | 13.23 | 12.79 | 12.83 | 12.83 | -0.41 (-3.10%) | 11,910,580 |
| 20 Dec 2023 | CNY | 13.48 | 13.6 | 13.24 | 13.24 | 13.24 | -0.24 (-1.78%) | 2,954,520 |
| 19 Dec 2023 | CNY | 13.53 | 13.58 | 13.39 | 13.48 | 13.48 | -0.04 (-0.30%) | 2,665,290 |
| 18 Dec 2023 | CNY | 13.61 | 13.79 | 13.46 | 13.52 | 13.52 | -0.16 (-1.17%) | 3,570,780 |
| 15 Dec 2023 | CNY | 13.76 | 13.89 | 13.6 | 13.68 | 13.68 | -0.11 (-0.80%) | 3,592,360 |
| 14 Dec 2023 | CNY | 13.81 | 13.98 | 13.75 | 13.79 | 13.79 | -0.01 (-0.07%) | 3,364,600 |
| 13 Dec 2023 | CNY | 14.15 | 14.16 | 13.75 | 13.8 | 13.8 | -0.39 (-2.75%) | 4,907,410 |
| 12 Dec 2023 | CNY | 14.27 | 14.28 | 14.11 | 14.19 | 14.19 | -0.06 (-0.42%) | 3,057,580 |
| 11 Dec 2023 | CNY | 14.17 | 14.31 | 13.87 | 14.25 | 14.25 | -0.01 (-0.07%) | 4,215,280 |
| 8 Dec 2023 | CNY | 14.36 | 14.58 | 14.23 | 14.26 | 14.26 | -0.16 (-1.11%) | 3,431,930 |
| 7 Dec 2023 | CNY | 14.41 | 14.6 | 14.21 | 14.42 | 14.42 | -0.11 (-0.76%) | 4,457,300 |
| 6 Dec 2023 | CNY | 14.45 | 14.68 | 14.32 | 14.53 | 14.53 | 0.0 (0.0%) | 2,876,100 |
| 5 Dec 2023 | CNY | 14.43 | 14.69 | 14.35 | 14.53 | 14.53 | +0.09 (+0.62%) | 6,337,550 |
| 4 Dec 2023 | CNY | 14.87 | 14.87 | 14.21 | 14.44 | 14.44 | -0.44 (-2.96%) | 8,612,740 |
| 1 Dec 2023 | CNY | 14.96 | 15.18 | 14.82 | 14.88 | 14.88 | -0.07 (-0.47%) | 8,265,640 |
| 30 Nov 2023 | CNY | 14.59 | 14.99 | 14.5 | 14.95 | 14.95 | +0.31 (+2.12%) | 7,546,370 |
| 29 Nov 2023 | CNY | 14.56 | 14.75 | 14.53 | 14.64 | 14.64 | +0.05 (+0.34%) | 2,987,060 |
| 28 Nov 2023 | CNY | 14.45 | 14.64 | 14.4 | 14.59 | 14.59 | +0.02 (+0.14%) | 2,389,380 |
