| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 11.61 | 11.87 | 11.56 | 11.79 | 11.79 | +0.15 (+1.29%) | 2,446,600 |
| 8 Jan 2024 | CNY | 11.73 | 11.84 | 11.61 | 11.64 | 11.64 | -0.17 (-1.44%) | 2,057,050 |
| 5 Jan 2024 | CNY | 12 | 12.09 | 11.75 | 11.81 | 11.81 | -0.24 (-1.99%) | 1,678,220 |
| 4 Jan 2024 | CNY | 11.96 | 12.08 | 11.95 | 12.05 | 12.05 | +0.06 (+0.50%) | 2,349,130 |
| 3 Jan 2024 | CNY | 12.01 | 12.06 | 11.88 | 11.99 | 11.99 | -0.04 (-0.33%) | 2,407,010 |
| 2 Jan 2024 | CNY | 11.87 | 12.09 | 11.87 | 12.03 | 12.03 | +0.14 (+1.18%) | 3,016,350 |
| 29 Dec 2023 | CNY | 11.63 | 11.92 | 11.61 | 11.89 | 11.89 | +0.24 (+2.06%) | 2,599,820 |
| 28 Dec 2023 | CNY | 11.45 | 11.69 | 11.28 | 11.65 | 11.65 | +0.27 (+2.37%) | 2,607,440 |
| 27 Dec 2023 | CNY | 11.23 | 11.4 | 11.18 | 11.38 | 11.38 | +0.16 (+1.43%) | 1,746,380 |
| 26 Dec 2023 | CNY | 11.43 | 11.43 | 11.2 | 11.22 | 11.22 | -0.12 (-1.06%) | 1,966,460 |
| 25 Dec 2023 | CNY | 11.49 | 11.51 | 11.3 | 11.34 | 11.34 | -0.1 (-0.87%) | 1,745,600 |
| 22 Dec 2023 | CNY | 11.61 | 11.62 | 11.36 | 11.44 | 11.44 | -0.17 (-1.46%) | 1,969,900 |
| 21 Dec 2023 | CNY | 11.43 | 11.62 | 11.28 | 11.61 | 11.61 | +0.18 (+1.57%) | 2,705,370 |
| 20 Dec 2023 | CNY | 11.61 | 11.77 | 11.43 | 11.43 | 11.43 | -0.22 (-1.89%) | 3,111,490 |
| 19 Dec 2023 | CNY | 11.88 | 11.88 | 11.28 | 11.65 | 11.65 | +0.1 (+0.87%) | 2,180,230 |
| 18 Dec 2023 | CNY | 11.68 | 11.72 | 11.48 | 11.55 | 11.55 | -0.12 (-1.03%) | 1,829,250 |
| 15 Dec 2023 | CNY | 11.8 | 11.82 | 11.65 | 11.67 | 11.67 | -0.1 (-0.85%) | 1,434,750 |
| 14 Dec 2023 | CNY | 11.75 | 11.93 | 11.74 | 11.77 | 11.77 | +0.02 (+0.17%) | 1,480,760 |
| 13 Dec 2023 | CNY | 11.72 | 11.95 | 11.66 | 11.75 | 11.75 | +0.03 (+0.26%) | 1,950,010 |
| 12 Dec 2023 | CNY | 11.67 | 11.75 | 11.61 | 11.72 | 11.72 | +0.03 (+0.26%) | 1,947,750 |
| 11 Dec 2023 | CNY | 11.57 | 11.71 | 11.4 | 11.69 | 11.69 | +0.1 (+0.86%) | 2,596,560 |
| 8 Dec 2023 | CNY | 11.76 | 11.91 | 11.53 | 11.59 | 11.59 | -0.23 (-1.95%) | 2,832,200 |
| 7 Dec 2023 | CNY | 11.94 | 11.96 | 11.7 | 11.82 | 11.82 | -0.07 (-0.59%) | 1,871,780 |
| 6 Dec 2023 | CNY | 11.85 | 12 | 11.75 | 11.89 | 11.89 | +0.09 (+0.76%) | 2,178,420 |
| 5 Dec 2023 | CNY | 11.96 | 12.03 | 11.79 | 11.8 | 11.8 | -0.18 (-1.50%) | 2,134,700 |
| 4 Dec 2023 | CNY | 12.13 | 12.13 | 11.95 | 11.98 | 11.98 | -0.11 (-0.91%) | 1,990,630 |
| 1 Dec 2023 | CNY | 12.08 | 12.18 | 11.98 | 12.09 | 12.09 | +0.03 (+0.25%) | 2,236,840 |
| 30 Nov 2023 | CNY | 12.09 | 12.22 | 11.96 | 12.06 | 12.06 | -0.11 (-0.90%) | 2,395,820 |
| 29 Nov 2023 | CNY | 12.27 | 12.32 | 12.11 | 12.17 | 12.17 | -0.07 (-0.57%) | 2,155,350 |
| 28 Nov 2023 | CNY | 12.05 | 12.27 | 12.03 | 12.24 | 12.24 | +0.2 (+1.66%) | 2,699,280 |
