| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 10.22 | 10.45 | 10.19 | 10.28 | 10.28 | -0.02 (-0.19%) | 6,381,788 |
| 12 Jan 2024 | CNY | 10.38 | 10.51 | 10.3 | 10.3 | 10.3 | -0.09 (-0.87%) | 6,097,488 |
| 11 Jan 2024 | CNY | 10.29 | 10.45 | 10.25 | 10.39 | 10.39 | +0.09 (+0.87%) | 6,183,988 |
| 10 Jan 2024 | CNY | 10.39 | 10.4 | 10.26 | 10.3 | 10.3 | -0.13 (-1.25%) | 6,144,200 |
| 9 Jan 2024 | CNY | 10.36 | 10.5 | 10.19 | 10.43 | 10.43 | +0.07 (+0.68%) | 7,750,072 |
| 8 Jan 2024 | CNY | 10.54 | 10.58 | 10.36 | 10.36 | 10.36 | -0.27 (-2.54%) | 9,883,173 |
| 5 Jan 2024 | CNY | 10.78 | 10.87 | 10.57 | 10.63 | 10.63 | -0.1 (-0.93%) | 13,074,212 |
| 4 Jan 2024 | CNY | 10.74 | 10.76 | 10.66 | 10.73 | 10.73 | -0.01 (-0.09%) | 7,177,088 |
| 3 Jan 2024 | CNY | 10.77 | 10.85 | 10.66 | 10.74 | 10.74 | -0.04 (-0.37%) | 9,026,538 |
| 2 Jan 2024 | CNY | 10.72 | 10.87 | 10.67 | 10.78 | 10.78 | +0.04 (+0.37%) | 10,884,339 |
| 29 Dec 2023 | CNY | 10.64 | 10.77 | 10.61 | 10.74 | 10.74 | +0.04 (+0.37%) | 12,063,639 |
| 28 Dec 2023 | CNY | 10.55 | 10.76 | 10.45 | 10.7 | 10.7 | +0.1 (+0.94%) | 14,362,578 |
| 27 Dec 2023 | CNY | 10.4 | 10.71 | 10.38 | 10.6 | 10.6 | +0.12 (+1.15%) | 13,885,322 |
| 26 Dec 2023 | CNY | 10.8 | 10.84 | 10.35 | 10.48 | 10.48 | +0.01 (+0.10%) | 19,135,906 |
| 25 Dec 2023 | CNY | 10.6 | 10.6 | 10.31 | 10.47 | 10.47 | -0.14 (-1.32%) | 9,837,600 |
| 22 Dec 2023 | CNY | 10.72 | 10.81 | 10.58 | 10.61 | 10.61 | -0.1 (-0.93%) | 11,224,730 |
| 21 Dec 2023 | CNY | 10.6 | 10.77 | 10.5 | 10.71 | 10.71 | +0.05 (+0.47%) | 10,762,100 |
| 20 Dec 2023 | CNY | 10.87 | 10.9 | 10.6 | 10.66 | 10.66 | -0.19 (-1.75%) | 12,512,800 |
| 19 Dec 2023 | CNY | 10.95 | 11 | 10.76 | 10.85 | 10.85 | -0.15 (-1.36%) | 14,924,430 |
| 18 Dec 2023 | CNY | 11.22 | 11.23 | 10.96 | 11 | 11 | -0.24 (-2.14%) | 17,648,735 |
| 15 Dec 2023 | CNY | 11.25 | 11.37 | 11.1 | 11.24 | 11.24 | +0.01 (+0.09%) | 16,236,677 |
| 14 Dec 2023 | CNY | 11.36 | 11.39 | 11.12 | 11.23 | 11.23 | -0.03 (-0.27%) | 18,472,916 |
| 13 Dec 2023 | CNY | 11.35 | 11.44 | 11.24 | 11.26 | 11.26 | -0.11 (-0.97%) | 18,727,585 |
| 12 Dec 2023 | CNY | 11.64 | 11.74 | 11.33 | 11.37 | 11.37 | -0.26 (-2.24%) | 38,124,311 |
| 11 Dec 2023 | CNY | 11.42 | 11.71 | 11.28 | 11.63 | 11.63 | +0.06 (+0.52%) | 34,560,042 |
| 8 Dec 2023 | CNY | 11.76 | 11.99 | 11.5 | 11.57 | 11.57 | -0.26 (-2.20%) | 44,256,073 |
| 7 Dec 2023 | CNY | 11.41 | 12 | 11.35 | 11.83 | 11.83 | +0.33 (+2.87%) | 59,678,128 |
| 6 Dec 2023 | CNY | 11 | 11.77 | 10.91 | 11.5 | 11.5 | +0.59 (+5.41%) | 63,394,947 |
| 5 Dec 2023 | CNY | 10.81 | 11.11 | 10.78 | 10.91 | 10.91 | +0.02 (+0.18%) | 26,670,868 |
| 4 Dec 2023 | CNY | 11.2 | 11.2 | 10.87 | 10.89 | 10.89 | +0.17 (+1.59%) | 39,930,871 |
