| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.42 | 10.49 | 9.94 | 9.95 | 9.95 | -0.49 (-4.69%) | 8,842,820 |
| 8 Jan 2024 | CNY | 10.6 | 10.69 | 10.42 | 10.44 | 10.44 | -0.26 (-2.43%) | 3,726,420 |
| 5 Jan 2024 | CNY | 10.77 | 10.8 | 10.62 | 10.7 | 10.7 | -0.13 (-1.20%) | 3,159,810 |
| 4 Jan 2024 | CNY | 10.86 | 10.88 | 10.73 | 10.83 | 10.83 | -0.03 (-0.28%) | 3,192,170 |
| 3 Jan 2024 | CNY | 10.77 | 10.92 | 10.77 | 10.86 | 10.86 | +0.02 (+0.18%) | 3,346,920 |
| 2 Jan 2024 | CNY | 10.65 | 10.94 | 10.61 | 10.84 | 10.84 | +0.21 (+1.98%) | 5,546,150 |
| 29 Dec 2023 | CNY | 10.5 | 10.63 | 10.47 | 10.63 | 10.63 | +0.14 (+1.33%) | 4,449,300 |
| 28 Dec 2023 | CNY | 10.36 | 10.53 | 10.34 | 10.49 | 10.49 | +0.1 (+0.96%) | 5,112,120 |
| 27 Dec 2023 | CNY | 10.46 | 10.53 | 10.28 | 10.39 | 10.39 | -0.05 (-0.48%) | 4,628,250 |
| 26 Dec 2023 | CNY | 10.51 | 10.6 | 10.44 | 10.44 | 10.44 | -0.09 (-0.85%) | 3,531,840 |
| 25 Dec 2023 | CNY | 10.5 | 10.6 | 10.49 | 10.53 | 10.53 | -0.02 (-0.19%) | 3,316,980 |
| 22 Dec 2023 | CNY | 10.6 | 10.68 | 10.47 | 10.55 | 10.55 | -0.09 (-0.85%) | 5,169,650 |
| 21 Dec 2023 | CNY | 10.79 | 10.79 | 10.48 | 10.64 | 10.64 | -0.16 (-1.48%) | 6,956,230 |
| 20 Dec 2023 | CNY | 10.98 | 11.03 | 10.78 | 10.8 | 10.8 | -0.16 (-1.46%) | 4,061,170 |
| 19 Dec 2023 | CNY | 11.02 | 11.02 | 10.88 | 10.96 | 10.96 | -0.06 (-0.54%) | 3,332,720 |
| 18 Dec 2023 | CNY | 11.15 | 11.25 | 10.97 | 11.02 | 11.02 | -0.19 (-1.69%) | 4,123,200 |
| 15 Dec 2023 | CNY | 11.22 | 11.24 | 11.11 | 11.21 | 11.21 | +0.05 (+0.45%) | 2,980,630 |
| 14 Dec 2023 | CNY | 11.22 | 11.26 | 11.15 | 11.16 | 11.16 | -0.02 (-0.18%) | 3,518,340 |
| 13 Dec 2023 | CNY | 11.33 | 11.38 | 11.16 | 11.18 | 11.18 | -0.15 (-1.32%) | 2,925,960 |
| 12 Dec 2023 | CNY | 11.24 | 11.34 | 11.24 | 11.33 | 11.33 | +0.06 (+0.53%) | 3,160,990 |
| 11 Dec 2023 | CNY | 11.27 | 11.3 | 11 | 11.27 | 11.27 | +0.11 (+0.99%) | 6,911,750 |
| 8 Dec 2023 | CNY | 11.21 | 11.27 | 11.06 | 11.16 | 11.16 | -0.11 (-0.98%) | 3,989,970 |
| 7 Dec 2023 | CNY | 11.14 | 11.36 | 11.08 | 11.27 | 11.27 | +0.09 (+0.81%) | 4,328,180 |
| 6 Dec 2023 | CNY | 11.11 | 11.22 | 11.02 | 11.18 | 11.18 | +0.1 (+0.90%) | 4,051,290 |
| 5 Dec 2023 | CNY | 11.2 | 11.25 | 11.07 | 11.08 | 11.08 | -0.17 (-1.51%) | 2,749,160 |
| 4 Dec 2023 | CNY | 11.2 | 11.33 | 11.18 | 11.25 | 11.25 | +0.05 (+0.45%) | 3,785,160 |
| 1 Dec 2023 | CNY | 11.22 | 11.25 | 11.13 | 11.2 | 11.2 | +0.04 (+0.36%) | 3,291,050 |
| 30 Nov 2023 | CNY | 11.32 | 11.32 | 11.12 | 11.16 | 11.16 | -0.07 (-0.62%) | 2,952,760 |
| 29 Nov 2023 | CNY | 11.36 | 11.4 | 11.21 | 11.23 | 11.23 | -0.13 (-1.14%) | 3,054,180 |
| 28 Nov 2023 | CNY | 11.47 | 11.47 | 11.34 | 11.36 | 11.36 | -0.09 (-0.79%) | 2,864,970 |
