| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2023 | CNY | 9.77 | 10.05 | 9.69 | 9.97 | 9.97 | +0.16 (+1.63%) | 38,804,206 |
| 27 Dec 2023 | CNY | 9.82 | 9.95 | 9.81 | 9.81 | 9.81 | -0.01 (-0.10%) | 33,473,021 |
| 26 Dec 2023 | CNY | 10.32 | 10.34 | 9.6 | 9.82 | 9.82 | -0.51 (-4.94%) | 61,264,299 |
| 25 Dec 2023 | CNY | 10.5 | 10.58 | 10.28 | 10.33 | 10.33 | -0.19 (-1.81%) | 30,060,783 |
| 22 Dec 2023 | CNY | 10.62 | 10.68 | 10.45 | 10.52 | 10.52 | -0.1 (-0.94%) | 23,844,713 |
| 21 Dec 2023 | CNY | 10.47 | 10.69 | 10.43 | 10.62 | 10.62 | +0.12 (+1.14%) | 22,501,909 |
| 20 Dec 2023 | CNY | 10.76 | 10.78 | 10.5 | 10.5 | 10.5 | -0.28 (-2.60%) | 25,943,270 |
| 19 Dec 2023 | CNY | 10.7 | 10.83 | 10.65 | 10.78 | 10.78 | +0.06 (+0.56%) | 22,215,036 |
| 18 Dec 2023 | CNY | 10.83 | 10.92 | 10.68 | 10.72 | 10.72 | -0.13 (-1.20%) | 27,976,500 |
| 15 Dec 2023 | CNY | 11.19 | 11.24 | 10.79 | 10.85 | 10.85 | -0.34 (-3.04%) | 52,544,926 |
| 14 Dec 2023 | CNY | 11.41 | 11.48 | 11.16 | 11.19 | 11.19 | -0.15 (-1.32%) | 42,130,132 |
| 13 Dec 2023 | CNY | 11.4 | 11.57 | 11.33 | 11.34 | 11.34 | -0.11 (-0.96%) | 48,002,076 |
| 12 Dec 2023 | CNY | 11.35 | 11.57 | 11.32 | 11.45 | 11.45 | +0.05 (+0.44%) | 45,603,298 |
| 11 Dec 2023 | CNY | 11.37 | 11.41 | 11.18 | 11.4 | 11.4 | -0.04 (-0.35%) | 55,302,980 |
| 8 Dec 2023 | CNY | 11.15 | 11.53 | 11.12 | 11.44 | 11.44 | +0.28 (+2.51%) | 80,273,703 |
| 7 Dec 2023 | CNY | 11.11 | 11.25 | 11.1 | 11.16 | 11.16 | +0.01 (+0.09%) | 35,659,271 |
| 6 Dec 2023 | CNY | 11.12 | 11.29 | 11.1 | 11.15 | 11.15 | -0.03 (-0.27%) | 31,093,602 |
| 5 Dec 2023 | CNY | 11.45 | 11.48 | 11.18 | 11.18 | 11.18 | -0.28 (-2.44%) | 47,164,203 |
| 4 Dec 2023 | CNY | 11.32 | 11.57 | 11.25 | 11.46 | 11.46 | +0.17 (+1.51%) | 65,493,901 |
| 1 Dec 2023 | CNY | 11.13 | 11.32 | 11.11 | 11.29 | 11.29 | +0.13 (+1.16%) | 53,522,741 |
| 30 Nov 2023 | CNY | 11.24 | 11.33 | 11.07 | 11.16 | 11.16 | -0.07 (-0.62%) | 44,850,050 |
| 29 Nov 2023 | CNY | 11.22 | 11.31 | 11.13 | 11.23 | 11.23 | +0.02 (+0.18%) | 38,078,043 |
| 28 Nov 2023 | CNY | 11.25 | 11.31 | 11.11 | 11.21 | 11.21 | +0.01 (+0.09%) | 35,421,396 |
| 27 Nov 2023 | CNY | 11.3 | 11.45 | 11.17 | 11.2 | 11.2 | -0.14 (-1.23%) | 48,873,001 |
| 24 Nov 2023 | CNY | 11.48 | 11.53 | 11.27 | 11.34 | 11.34 | -0.06 (-0.53%) | 57,235,559 |
| 23 Nov 2023 | CNY | 11.24 | 11.51 | 11.13 | 11.4 | 11.4 | +0.14 (+1.24%) | 60,004,110 |
| 22 Nov 2023 | CNY | 11.41 | 11.5 | 11.26 | 11.26 | 11.26 | -0.13 (-1.14%) | 40,453,837 |
| 21 Nov 2023 | CNY | 11.71 | 11.77 | 11.35 | 11.39 | 11.39 | -0.33 (-2.82%) | 66,963,899 |
| 20 Nov 2023 | CNY | 11.65 | 11.85 | 11.55 | 11.72 | 11.72 | +0.17 (+1.47%) | 65,551,744 |
| 17 Nov 2023 | CNY | 11.75 | 11.86 | 11.45 | 11.55 | 11.55 | -0.23 (-1.95%) | 90,382,345 |
