| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 8.71 | 9.13 | 8.65 | 9.1 | 9.1 | +0.39 (+4.48%) | 20,721,383 |
| 24 Jan 2024 | CNY | 8.67 | 8.75 | 8.39 | 8.71 | 8.71 | +0.11 (+1.28%) | 15,095,373 |
| 23 Jan 2024 | CNY | 8.42 | 8.63 | 8.3 | 8.6 | 8.6 | +0.22 (+2.63%) | 15,304,458 |
| 22 Jan 2024 | CNY | 9.06 | 9.08 | 8.32 | 8.38 | 8.38 | -0.62 (-6.89%) | 17,126,225 |
| 19 Jan 2024 | CNY | 9.17 | 9.25 | 9 | 9 | 9 | -0.23 (-2.49%) | 9,442,800 |
| 18 Jan 2024 | CNY | 9.1 | 9.25 | 8.86 | 9.23 | 9.23 | +0.04 (+0.44%) | 18,216,471 |
| 17 Jan 2024 | CNY | 9.47 | 9.47 | 9.18 | 9.19 | 9.19 | -0.3 (-3.16%) | 10,550,201 |
| 16 Jan 2024 | CNY | 9.58 | 9.59 | 9.35 | 9.49 | 9.49 | -0.08 (-0.84%) | 9,940,075 |
| 15 Jan 2024 | CNY | 9.64 | 9.68 | 9.55 | 9.57 | 9.57 | -0.07 (-0.73%) | 7,522,803 |
| 12 Jan 2024 | CNY | 9.73 | 9.85 | 9.64 | 9.64 | 9.64 | -0.15 (-1.53%) | 11,737,033 |
| 11 Jan 2024 | CNY | 9.5 | 9.82 | 9.43 | 9.79 | 9.79 | +0.4 (+4.26%) | 20,382,733 |
| 10 Jan 2024 | CNY | 9.7 | 9.7 | 9.39 | 9.39 | 9.39 | -0.33 (-3.40%) | 16,691,091 |
| 9 Jan 2024 | CNY | 10.02 | 10.1 | 9.64 | 9.72 | 9.72 | -0.3 (-2.99%) | 20,797,349 |
| 8 Jan 2024 | CNY | 10.43 | 10.45 | 10.02 | 10.02 | 10.02 | -0.46 (-4.39%) | 15,517,699 |
| 5 Jan 2024 | CNY | 10.78 | 10.82 | 10.4 | 10.48 | 10.48 | -0.27 (-2.51%) | 12,137,884 |
| 4 Jan 2024 | CNY | 10.75 | 10.83 | 10.67 | 10.75 | 10.75 | 0.0 (0.0%) | 9,690,245 |
| 3 Jan 2024 | CNY | 10.63 | 10.85 | 10.63 | 10.75 | 10.75 | -0.15 (-1.38%) | 14,065,663 |
| 2 Jan 2024 | CNY | 10.99 | 11.01 | 10.88 | 10.9 | 10.9 | -0.16 (-1.45%) | 10,945,441 |
| 29 Dec 2023 | CNY | 10.93 | 11.08 | 10.9 | 11.06 | 11.06 | +0.14 (+1.28%) | 14,458,900 |
| 28 Dec 2023 | CNY | 10.75 | 10.98 | 10.63 | 10.92 | 10.92 | +0.08 (+0.74%) | 17,218,377 |
| 27 Dec 2023 | CNY | 10.6 | 11.33 | 10.6 | 10.84 | 10.84 | +0.31 (+2.94%) | 24,749,174 |
| 26 Dec 2023 | CNY | 10.8 | 10.84 | 10.53 | 10.53 | 10.53 | -0.32 (-2.95%) | 10,612,170 |
| 25 Dec 2023 | CNY | 10.82 | 10.89 | 10.75 | 10.85 | 10.85 | +0.04 (+0.37%) | 6,897,700 |
| 22 Dec 2023 | CNY | 11.14 | 11.17 | 10.77 | 10.81 | 10.81 | -0.34 (-3.05%) | 15,534,651 |
| 21 Dec 2023 | CNY | 11.11 | 11.21 | 10.76 | 11.15 | 11.15 | +0.01 (+0.09%) | 17,892,270 |
| 20 Dec 2023 | CNY | 11.31 | 11.42 | 11.13 | 11.14 | 11.14 | -0.16 (-1.42%) | 14,676,103 |
| 19 Dec 2023 | CNY | 11.12 | 11.36 | 11.12 | 11.3 | 11.3 | +0.08 (+0.71%) | 12,671,972 |
| 18 Dec 2023 | CNY | 11.11 | 11.48 | 11.07 | 11.22 | 11.22 | +0.1 (+0.90%) | 18,015,829 |
| 15 Dec 2023 | CNY | 11.35 | 11.37 | 11.12 | 11.12 | 11.12 | -0.23 (-2.03%) | 12,670,920 |
| 14 Dec 2023 | CNY | 11.27 | 11.47 | 11.2 | 11.35 | 11.35 | +0.13 (+1.16%) | 14,643,781 |
