| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 12.5 | 12.6 | 12.11 | 12.12 | 12.12 | -0.43 (-3.43%) | 6,353,436 |
| 29 Dec 2023 | CNY | 11.54 | 12.63 | 11.53 | 12.55 | 12.55 | +1.04 (+9.04%) | 12,882,791 |
| 28 Dec 2023 | CNY | 11.48 | 11.62 | 11.26 | 11.51 | 11.51 | +0.02 (+0.17%) | 4,837,668 |
| 27 Dec 2023 | CNY | 11.35 | 11.59 | 11.28 | 11.49 | 11.49 | +0.18 (+1.59%) | 4,007,098 |
| 26 Dec 2023 | CNY | 11.6 | 11.64 | 11.23 | 11.31 | 11.31 | -0.24 (-2.08%) | 4,585,506 |
| 25 Dec 2023 | CNY | 11.58 | 11.79 | 11.42 | 11.55 | 11.55 | +0.03 (+0.26%) | 4,544,463 |
| 22 Dec 2023 | CNY | 11.81 | 11.85 | 11.46 | 11.52 | 11.52 | -0.29 (-2.46%) | 3,981,049 |
| 21 Dec 2023 | CNY | 11.75 | 11.85 | 11.5 | 11.81 | 11.81 | -0.01 (-0.08%) | 4,577,600 |
| 20 Dec 2023 | CNY | 12.11 | 12.24 | 11.71 | 11.82 | 11.82 | -0.31 (-2.56%) | 5,251,781 |
| 19 Dec 2023 | CNY | 12.2 | 12.3 | 11.92 | 12.13 | 12.13 | -0.07 (-0.57%) | 3,847,673 |
| 18 Dec 2023 | CNY | 12.5 | 12.71 | 12.16 | 12.2 | 12.2 | -0.24 (-1.93%) | 4,364,265 |
| 15 Dec 2023 | CNY | 12.53 | 12.59 | 12.18 | 12.44 | 12.44 | -0.09 (-0.72%) | 5,146,923 |
| 14 Dec 2023 | CNY | 12.63 | 13.3 | 12.45 | 12.53 | 12.53 | +0.3 (+2.45%) | 8,405,070 |
| 13 Dec 2023 | CNY | 12.33 | 12.53 | 12.2 | 12.23 | 12.23 | -0.1 (-0.81%) | 4,000,353 |
| 12 Dec 2023 | CNY | 12.61 | 12.61 | 12.25 | 12.33 | 12.33 | -0.08 (-0.64%) | 3,342,947 |
| 11 Dec 2023 | CNY | 12.26 | 12.49 | 11.96 | 12.41 | 12.41 | +0.17 (+1.39%) | 7,339,948 |
| 8 Dec 2023 | CNY | 11.98 | 12.49 | 11.9 | 12.24 | 12.24 | +0.22 (+1.83%) | 8,009,645 |
| 7 Dec 2023 | CNY | 12.44 | 12.44 | 11.98 | 12.02 | 12.02 | -0.37 (-2.99%) | 10,457,184 |
| 6 Dec 2023 | CNY | 12.7 | 12.84 | 12.2 | 12.39 | 12.39 | -0.42 (-3.28%) | 10,987,897 |
| 5 Dec 2023 | CNY | 12.85 | 13.09 | 12.7 | 12.81 | 12.81 | -0.04 (-0.31%) | 7,656,532 |
| 4 Dec 2023 | CNY | 14.15 | 14.2 | 12.73 | 12.85 | 12.85 | -1.22 (-8.67%) | 16,510,062 |
| 1 Dec 2023 | CNY | 13.53 | 14.15 | 13.49 | 14.07 | 14.07 | +0.59 (+4.38%) | 10,637,424 |
| 30 Nov 2023 | CNY | 13.33 | 13.65 | 13.18 | 13.48 | 13.48 | +0.11 (+0.82%) | 4,837,656 |
| 29 Nov 2023 | CNY | 13.15 | 13.72 | 13.12 | 13.37 | 13.37 | +0.21 (+1.60%) | 5,579,166 |
| 28 Nov 2023 | CNY | 13.13 | 13.38 | 12.98 | 13.16 | 13.16 | 0.0 (0.0%) | 4,813,994 |
| 27 Nov 2023 | CNY | 13.29 | 13.37 | 13.13 | 13.16 | 13.16 | -0.05 (-0.38%) | 3,512,918 |
| 24 Nov 2023 | CNY | 13.62 | 13.62 | 13.13 | 13.21 | 13.21 | -0.37 (-2.72%) | 4,423,438 |
| 23 Nov 2023 | CNY | 13.16 | 13.7 | 13.08 | 13.58 | 13.58 | +0.39 (+2.96%) | 6,493,508 |
| 22 Nov 2023 | CNY | 13.35 | 13.65 | 13.15 | 13.19 | 13.19 | -0.16 (-1.20%) | 4,077,221 |
| 21 Nov 2023 | CNY | 13.69 | 13.89 | 13.3 | 13.35 | 13.35 | -0.33 (-2.41%) | 5,901,086 |
