| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 12.23 | 12.36 | 11.83 | 12.06 | 12.06 | -0.17 (-1.39%) | 5,031,030 |
| 8 Jan 2024 | CNY | 12.58 | 12.6 | 12.22 | 12.23 | 12.23 | -0.4 (-3.17%) | 3,092,420 |
| 5 Jan 2024 | CNY | 12.77 | 12.96 | 12.54 | 12.63 | 12.63 | -0.24 (-1.86%) | 3,324,820 |
| 4 Jan 2024 | CNY | 12.96 | 13.13 | 12.75 | 12.87 | 12.87 | -0.25 (-1.91%) | 2,588,420 |
| 3 Jan 2024 | CNY | 13.45 | 13.46 | 12.98 | 13.12 | 13.12 | -0.23 (-1.72%) | 4,845,850 |
| 2 Jan 2024 | CNY | 13.28 | 13.43 | 13.14 | 13.35 | 13.35 | +0.02 (+0.15%) | 4,710,190 |
| 29 Dec 2023 | CNY | 12.7 | 13.36 | 12.64 | 13.33 | 13.33 | +0.63 (+4.96%) | 8,074,210 |
| 28 Dec 2023 | CNY | 12.59 | 12.85 | 12.46 | 12.7 | 12.7 | +0.05 (+0.40%) | 3,945,780 |
| 27 Dec 2023 | CNY | 12.29 | 12.67 | 12.29 | 12.65 | 12.65 | +0.26 (+2.10%) | 3,392,990 |
| 26 Dec 2023 | CNY | 12.68 | 12.69 | 12.22 | 12.39 | 12.39 | -0.29 (-2.29%) | 5,382,020 |
| 25 Dec 2023 | CNY | 12.53 | 12.79 | 12.47 | 12.68 | 12.68 | -0.04 (-0.31%) | 4,404,680 |
| 22 Dec 2023 | CNY | 12.85 | 13.04 | 12.68 | 12.72 | 12.72 | -0.06 (-0.47%) | 5,091,320 |
| 21 Dec 2023 | CNY | 12.73 | 12.85 | 12.47 | 12.78 | 12.78 | -0.03 (-0.23%) | 4,999,320 |
| 20 Dec 2023 | CNY | 12.8 | 13.12 | 12.79 | 12.81 | 12.81 | -0.06 (-0.47%) | 5,051,780 |
| 19 Dec 2023 | CNY | 12.81 | 13.08 | 12.71 | 12.87 | 12.87 | -0.11 (-0.85%) | 5,994,300 |
| 18 Dec 2023 | CNY | 13.1 | 13.2 | 12.85 | 12.98 | 12.98 | +0.01 (+0.08%) | 6,798,970 |
| 15 Dec 2023 | CNY | 13.76 | 13.88 | 12.83 | 12.97 | 12.97 | -0.76 (-5.54%) | 15,290,630 |
| 14 Dec 2023 | CNY | 14.2 | 14.36 | 13.7 | 13.73 | 13.73 | -0.53 (-3.72%) | 11,685,990 |
| 13 Dec 2023 | CNY | 14.53 | 14.55 | 14.08 | 14.26 | 14.26 | -0.26 (-1.79%) | 13,667,260 |
| 12 Dec 2023 | CNY | 14.75 | 15.09 | 14.26 | 14.52 | 14.52 | -0.48 (-3.20%) | 22,890,000 |
| 11 Dec 2023 | CNY | 14 | 15.47 | 13.89 | 15 | 15 | +0.54 (+3.73%) | 30,251,160 |
| 8 Dec 2023 | CNY | 13.95 | 15.22 | 13.3 | 14.46 | 14.46 | +0.58 (+4.18%) | 25,501,050 |
| 7 Dec 2023 | CNY | 13.7 | 14.71 | 13.12 | 13.88 | 13.88 | +0.5 (+3.74%) | 17,733,900 |
| 6 Dec 2023 | CNY | 13.37 | 13.45 | 13.25 | 13.38 | 13.38 | +0.01 (+0.07%) | 2,831,230 |
| 5 Dec 2023 | CNY | 13.72 | 13.76 | 13.36 | 13.37 | 13.37 | -0.35 (-2.55%) | 3,698,440 |
| 4 Dec 2023 | CNY | 13.8 | 13.8 | 13.48 | 13.72 | 13.72 | -0.04 (-0.29%) | 4,052,150 |
| 1 Dec 2023 | CNY | 13.8 | 13.95 | 13.63 | 13.76 | 13.76 | -0.04 (-0.29%) | 3,871,180 |
| 30 Nov 2023 | CNY | 13.89 | 13.92 | 13.6 | 13.8 | 13.8 | -0.13 (-0.93%) | 4,089,950 |
| 29 Nov 2023 | CNY | 13.86 | 14.25 | 13.85 | 13.93 | 13.93 | +0.09 (+0.65%) | 4,065,580 |
| 28 Nov 2023 | CNY | 13.78 | 14.06 | 13.77 | 13.84 | 13.84 | -0.02 (-0.14%) | 4,294,700 |
