| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 9.22 | 9.43 | 9.2 | 9.26 | 9.26 | +0.04 (+0.43%) | 4,429,811 |
| 25 Jan 2024 | CNY | 8.93 | 9.26 | 8.83 | 9.22 | 9.22 | +0.32 (+3.60%) | 5,598,605 |
| 24 Jan 2024 | CNY | 8.78 | 8.93 | 8.48 | 8.9 | 8.9 | +0.14 (+1.60%) | 5,354,139 |
| 23 Jan 2024 | CNY | 8.81 | 8.93 | 8.47 | 8.76 | 8.76 | -0.1 (-1.13%) | 7,065,175 |
| 22 Jan 2024 | CNY | 9.46 | 9.5 | 8.79 | 8.86 | 8.86 | -0.6 (-6.34%) | 5,650,697 |
| 19 Jan 2024 | CNY | 9.72 | 9.74 | 9.45 | 9.46 | 9.46 | -0.24 (-2.47%) | 4,440,797 |
| 18 Jan 2024 | CNY | 9.87 | 9.94 | 9.44 | 9.7 | 9.7 | -0.15 (-1.52%) | 5,480,174 |
| 17 Jan 2024 | CNY | 10.09 | 10.21 | 9.85 | 9.85 | 9.85 | -0.24 (-2.38%) | 4,709,428 |
| 16 Jan 2024 | CNY | 10.3 | 10.34 | 9.96 | 10.09 | 10.09 | -0.18 (-1.75%) | 4,810,250 |
| 15 Jan 2024 | CNY | 10.32 | 10.37 | 10.14 | 10.27 | 10.27 | -0.07 (-0.68%) | 3,914,338 |
| 12 Jan 2024 | CNY | 10.39 | 10.56 | 10.33 | 10.34 | 10.34 | -0.05 (-0.48%) | 3,304,947 |
| 11 Jan 2024 | CNY | 10.29 | 10.46 | 10.18 | 10.39 | 10.39 | +0.15 (+1.46%) | 3,215,500 |
| 10 Jan 2024 | CNY | 10.28 | 10.39 | 10.15 | 10.24 | 10.24 | -0.09 (-0.87%) | 3,091,930 |
| 9 Jan 2024 | CNY | 10.21 | 10.53 | 10.21 | 10.33 | 10.33 | +0.16 (+1.57%) | 5,094,400 |
| 8 Jan 2024 | CNY | 10.37 | 10.4 | 10.16 | 10.17 | 10.17 | -0.23 (-2.21%) | 3,348,900 |
| 5 Jan 2024 | CNY | 10.62 | 10.74 | 10.35 | 10.4 | 10.4 | -0.27 (-2.53%) | 3,839,086 |
| 4 Jan 2024 | CNY | 10.68 | 10.73 | 10.57 | 10.67 | 10.67 | +0.02 (+0.19%) | 3,753,044 |
| 3 Jan 2024 | CNY | 10.63 | 10.7 | 10.54 | 10.65 | 10.65 | -0.03 (-0.28%) | 3,918,310 |
| 2 Jan 2024 | CNY | 10.48 | 10.76 | 10.44 | 10.68 | 10.68 | +0.21 (+2.01%) | 5,985,113 |
| 29 Dec 2023 | CNY | 10.36 | 10.51 | 10.29 | 10.47 | 10.47 | +0.11 (+1.06%) | 2,941,202 |
| 28 Dec 2023 | CNY | 10.25 | 10.44 | 10.19 | 10.36 | 10.36 | +0.1 (+0.97%) | 3,506,400 |
| 27 Dec 2023 | CNY | 10.16 | 10.29 | 10.05 | 10.26 | 10.26 | +0.17 (+1.68%) | 2,255,100 |
| 26 Dec 2023 | CNY | 10.23 | 10.24 | 10.05 | 10.09 | 10.09 | -0.17 (-1.66%) | 2,795,793 |
| 25 Dec 2023 | CNY | 10.32 | 10.32 | 10.14 | 10.26 | 10.26 | -0.04 (-0.39%) | 2,624,300 |
| 22 Dec 2023 | CNY | 10.51 | 10.58 | 10.24 | 10.3 | 10.3 | -0.17 (-1.62%) | 3,446,914 |
| 21 Dec 2023 | CNY | 10.3 | 10.51 | 10.16 | 10.47 | 10.47 | +0.14 (+1.36%) | 3,432,387 |
| 20 Dec 2023 | CNY | 10.41 | 10.61 | 10.33 | 10.33 | 10.33 | -0.09 (-0.86%) | 3,387,097 |
| 19 Dec 2023 | CNY | 10.32 | 10.45 | 10.21 | 10.42 | 10.42 | +0.08 (+0.77%) | 2,291,500 |
| 18 Dec 2023 | CNY | 10.41 | 10.5 | 10.29 | 10.34 | 10.34 | -0.11 (-1.05%) | 2,808,966 |
| 15 Dec 2023 | CNY | 10.57 | 10.59 | 10.38 | 10.45 | 10.45 | -0.05 (-0.48%) | 3,295,500 |
