| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 12.83 | 12.87 | 12.67 | 12.78 | 12.78 | -0.06 (-0.47%) | 639,923 |
| 2 Jan 2024 | CNY | 12.81 | 12.89 | 12.68 | 12.84 | 12.84 | +0.13 (+1.02%) | 686,430 |
| 29 Dec 2023 | CNY | 12.5 | 12.76 | 12.5 | 12.71 | 12.71 | +0.11 (+0.87%) | 585,201 |
| 28 Dec 2023 | CNY | 12.34 | 12.68 | 12.22 | 12.6 | 12.6 | +0.31 (+2.52%) | 691,937 |
| 27 Dec 2023 | CNY | 12.27 | 12.45 | 12.19 | 12.29 | 12.29 | +0.02 (+0.16%) | 430,427 |
| 26 Dec 2023 | CNY | 12.56 | 12.56 | 12.2 | 12.27 | 12.27 | -0.23 (-1.84%) | 381,270 |
| 25 Dec 2023 | CNY | 12.66 | 12.74 | 12.42 | 12.5 | 12.5 | -0.18 (-1.42%) | 405,629 |
| 22 Dec 2023 | CNY | 13 | 13 | 12.62 | 12.68 | 12.68 | -0.31 (-2.39%) | 573,245 |
| 21 Dec 2023 | CNY | 12.88 | 13.05 | 12.61 | 12.99 | 12.99 | +0.01 (+0.08%) | 421,749 |
| 20 Dec 2023 | CNY | 12.78 | 13.19 | 12.77 | 12.98 | 12.98 | +0.1 (+0.78%) | 570,443 |
| 19 Dec 2023 | CNY | 12.75 | 12.94 | 12.65 | 12.88 | 12.88 | +0.11 (+0.86%) | 287,238 |
| 18 Dec 2023 | CNY | 12.95 | 13.01 | 12.7 | 12.77 | 12.77 | -0.18 (-1.39%) | 632,988 |
| 15 Dec 2023 | CNY | 13.18 | 13.21 | 12.87 | 12.95 | 12.95 | -0.12 (-0.92%) | 652,910 |
| 14 Dec 2023 | CNY | 13.11 | 13.23 | 13.03 | 13.07 | 13.07 | -0.04 (-0.31%) | 327,446 |
| 13 Dec 2023 | CNY | 13.05 | 13.3 | 13 | 13.11 | 13.11 | +0.06 (+0.46%) | 860,289 |
| 12 Dec 2023 | CNY | 12.99 | 13.06 | 12.82 | 13.05 | 13.05 | +0.15 (+1.16%) | 647,365 |
| 11 Dec 2023 | CNY | 12.87 | 12.98 | 12.65 | 12.9 | 12.9 | +0.1 (+0.78%) | 813,375 |
| 8 Dec 2023 | CNY | 12.98 | 13.13 | 12.78 | 12.8 | 12.8 | -0.24 (-1.84%) | 821,954 |
| 7 Dec 2023 | CNY | 13.07 | 13.09 | 12.9 | 13.04 | 13.04 | +0.02 (+0.15%) | 722,046 |
| 6 Dec 2023 | CNY | 13.03 | 13.15 | 13 | 13.02 | 13.02 | -0.02 (-0.15%) | 887,467 |
| 5 Dec 2023 | CNY | 13.4 | 13.48 | 13.03 | 13.04 | 13.04 | -0.61 (-4.47%) | 1,979,043 |
| 4 Dec 2023 | CNY | 13.3 | 14.1 | 13.2 | 13.65 | 13.65 | +0.33 (+2.48%) | 2,277,716 |
| 1 Dec 2023 | CNY | 13.13 | 13.44 | 13.07 | 13.32 | 13.32 | +0.11 (+0.83%) | 989,366 |
| 30 Nov 2023 | CNY | 13.28 | 13.36 | 13.11 | 13.21 | 13.21 | -0.07 (-0.53%) | 656,667 |
| 29 Nov 2023 | CNY | 13.33 | 13.43 | 13.24 | 13.28 | 13.28 | -0.04 (-0.30%) | 674,881 |
| 28 Nov 2023 | CNY | 13.1 | 13.4 | 13.05 | 13.32 | 13.32 | +0.21 (+1.60%) | 890,206 |
| 27 Nov 2023 | CNY | 13.03 | 13.24 | 12.99 | 13.11 | 13.11 | +0.05 (+0.38%) | 949,662 |
| 24 Nov 2023 | CNY | 13.26 | 13.27 | 12.98 | 13.06 | 13.06 | -0.14 (-1.06%) | 665,893 |
| 23 Nov 2023 | CNY | 13.08 | 13.27 | 13.03 | 13.2 | 13.2 | +0.08 (+0.61%) | 552,224 |
| 22 Nov 2023 | CNY | 13.17 | 13.25 | 13.08 | 13.12 | 13.12 | -0.1 (-0.76%) | 570,193 |
