| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 10.12 | 10.34 | 10.08 | 10.31 | 10.31 | +0.15 (+1.48%) | 3,635,467 |
| 28 Dec 2023 | CNY | 9.65 | 10.17 | 9.64 | 10.16 | 10.16 | +0.49 (+5.07%) | 6,149,049 |
| 27 Dec 2023 | CNY | 9.74 | 9.74 | 9.44 | 9.67 | 9.67 | -0.06 (-0.62%) | 4,840,004 |
| 26 Dec 2023 | CNY | 9.86 | 9.93 | 9.72 | 9.73 | 9.73 | -0.21 (-2.11%) | 4,188,349 |
| 25 Dec 2023 | CNY | 10.12 | 10.16 | 9.81 | 9.94 | 9.94 | -0.2 (-1.97%) | 4,750,159 |
| 22 Dec 2023 | CNY | 10 | 10.24 | 9.8 | 10.14 | 10.14 | +0.16 (+1.60%) | 5,439,795 |
| 21 Dec 2023 | CNY | 9.97 | 10.01 | 9.87 | 9.98 | 9.98 | +0.02 (+0.20%) | 4,038,462 |
| 20 Dec 2023 | CNY | 10.13 | 10.17 | 9.93 | 9.96 | 9.96 | -0.11 (-1.09%) | 5,832,257 |
| 19 Dec 2023 | CNY | 9.91 | 10.53 | 9.74 | 10.07 | 10.07 | +0.18 (+1.82%) | 10,943,736 |
| 18 Dec 2023 | CNY | 9.78 | 9.98 | 9.68 | 9.89 | 9.89 | +0.08 (+0.82%) | 4,971,400 |
| 15 Dec 2023 | CNY | 9.99 | 10.12 | 9.81 | 9.81 | 9.81 | -0.11 (-1.11%) | 4,778,087 |
| 14 Dec 2023 | CNY | 9.95 | 10.14 | 9.9 | 9.92 | 9.92 | +0.06 (+0.61%) | 2,863,900 |
| 13 Dec 2023 | CNY | 10.06 | 10.06 | 9.86 | 9.86 | 9.86 | -0.17 (-1.69%) | 2,794,100 |
| 12 Dec 2023 | CNY | 10.08 | 10.3 | 9.95 | 10.03 | 10.03 | -0.14 (-1.38%) | 3,417,839 |
| 11 Dec 2023 | CNY | 10.16 | 10.19 | 9.9 | 10.17 | 10.17 | +0.01 (+0.10%) | 5,070,334 |
| 8 Dec 2023 | CNY | 10.33 | 10.37 | 10.13 | 10.16 | 10.16 | -0.14 (-1.36%) | 3,229,105 |
| 7 Dec 2023 | CNY | 10.48 | 10.48 | 10.08 | 10.3 | 10.3 | -0.18 (-1.72%) | 5,007,273 |
| 6 Dec 2023 | CNY | 10.22 | 10.58 | 10.17 | 10.48 | 10.48 | +0.24 (+2.34%) | 4,259,100 |
| 5 Dec 2023 | CNY | 10.48 | 10.6 | 10.23 | 10.24 | 10.24 | -0.26 (-2.48%) | 4,146,520 |
| 4 Dec 2023 | CNY | 10.39 | 10.61 | 10.39 | 10.5 | 10.5 | +0.13 (+1.25%) | 3,719,900 |
| 1 Dec 2023 | CNY | 10.28 | 10.48 | 10.18 | 10.37 | 10.37 | +0.07 (+0.68%) | 2,740,513 |
| 30 Nov 2023 | CNY | 10.52 | 10.52 | 10.18 | 10.3 | 10.3 | -0.12 (-1.15%) | 3,267,410 |
| 29 Nov 2023 | CNY | 10.54 | 10.65 | 10.39 | 10.42 | 10.42 | -0.09 (-0.86%) | 2,723,900 |
| 28 Nov 2023 | CNY | 10.56 | 10.58 | 10.37 | 10.51 | 10.51 | -0.1 (-0.94%) | 3,127,387 |
| 27 Nov 2023 | CNY | 10.48 | 10.72 | 10.48 | 10.61 | 10.61 | +0.13 (+1.24%) | 4,693,500 |
| 24 Nov 2023 | CNY | 10.66 | 10.66 | 10.44 | 10.48 | 10.48 | -0.14 (-1.32%) | 2,477,440 |
| 23 Nov 2023 | CNY | 10.56 | 10.7 | 10.49 | 10.62 | 10.62 | +0.05 (+0.47%) | 3,767,300 |
| 22 Nov 2023 | CNY | 10.83 | 11.02 | 10.57 | 10.57 | 10.57 | -0.2 (-1.86%) | 3,748,918 |
| 21 Nov 2023 | CNY | 10.89 | 10.95 | 10.76 | 10.77 | 10.77 | -0.08 (-0.74%) | 3,130,242 |
| 20 Nov 2023 | CNY | 10.75 | 10.91 | 10.61 | 10.85 | 10.85 | +0.1 (+0.93%) | 3,692,949 |
