| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 11.49 | 11.53 | 11.37 | 11.44 | 11.44 | -0.07 (-0.61%) | 5,537,040 |
| 12 Jan 2024 | CNY | 11.62 | 11.82 | 11.49 | 11.51 | 11.51 | +0.21 (+1.86%) | 13,044,351 |
| 11 Jan 2024 | CNY | 11.31 | 11.38 | 11.25 | 11.3 | 11.3 | +0.01 (+0.09%) | 4,684,921 |
| 10 Jan 2024 | CNY | 11.48 | 11.49 | 11.29 | 11.29 | 11.29 | -0.2 (-1.74%) | 4,396,950 |
| 9 Jan 2024 | CNY | 11.38 | 11.49 | 11.3 | 11.49 | 11.49 | +0.18 (+1.59%) | 4,957,355 |
| 8 Jan 2024 | CNY | 11.38 | 11.55 | 11.3 | 11.31 | 11.31 | -0.1 (-0.88%) | 4,344,996 |
| 5 Jan 2024 | CNY | 11.45 | 11.62 | 11.39 | 11.41 | 11.41 | -0.09 (-0.78%) | 5,310,076 |
| 4 Jan 2024 | CNY | 11.52 | 11.56 | 11.38 | 11.5 | 11.5 | +0.01 (+0.09%) | 3,214,544 |
| 3 Jan 2024 | CNY | 11.49 | 11.5 | 11.35 | 11.49 | 11.49 | +0.03 (+0.26%) | 3,925,123 |
| 2 Jan 2024 | CNY | 11.34 | 11.58 | 11.29 | 11.46 | 11.46 | +0.12 (+1.06%) | 5,514,511 |
| 29 Dec 2023 | CNY | 11.29 | 11.42 | 11.23 | 11.34 | 11.34 | +0.07 (+0.62%) | 4,590,330 |
| 28 Dec 2023 | CNY | 11.01 | 11.35 | 11.01 | 11.27 | 11.27 | +0.2 (+1.81%) | 5,571,849 |
| 27 Dec 2023 | CNY | 10.95 | 11.09 | 10.83 | 11.07 | 11.07 | +0.15 (+1.37%) | 3,046,260 |
| 26 Dec 2023 | CNY | 10.99 | 11.06 | 10.88 | 10.92 | 10.92 | -0.01 (-0.09%) | 4,134,083 |
| 25 Dec 2023 | CNY | 11.14 | 11.14 | 10.78 | 10.93 | 10.93 | -0.22 (-1.97%) | 6,704,280 |
| 22 Dec 2023 | CNY | 11.16 | 11.23 | 10.99 | 11.15 | 11.15 | +0.07 (+0.63%) | 4,786,730 |
| 21 Dec 2023 | CNY | 11.01 | 11.11 | 10.91 | 11.08 | 11.08 | +0.01 (+0.09%) | 4,387,622 |
| 20 Dec 2023 | CNY | 11 | 11.21 | 10.99 | 11.07 | 11.07 | +0.04 (+0.36%) | 4,166,670 |
| 19 Dec 2023 | CNY | 11.11 | 11.18 | 10.93 | 11.03 | 11.03 | -0.1 (-0.90%) | 4,737,675 |
| 18 Dec 2023 | CNY | 11.3 | 11.36 | 11.1 | 11.13 | 11.13 | -0.15 (-1.33%) | 6,105,000 |
| 15 Dec 2023 | CNY | 11.27 | 11.33 | 11.21 | 11.28 | 11.28 | +0.03 (+0.27%) | 3,921,114 |
| 14 Dec 2023 | CNY | 11.15 | 11.36 | 11.11 | 11.25 | 11.25 | +0.15 (+1.35%) | 5,356,151 |
| 13 Dec 2023 | CNY | 10.99 | 11.19 | 10.96 | 11.1 | 11.1 | +0.11 (+1.00%) | 5,600,000 |
| 12 Dec 2023 | CNY | 10.85 | 10.99 | 10.81 | 10.99 | 10.99 | +0.11 (+1.01%) | 3,329,328 |
| 11 Dec 2023 | CNY | 10.81 | 10.88 | 10.63 | 10.88 | 10.88 | +0.03 (+0.28%) | 4,389,904 |
| 8 Dec 2023 | CNY | 10.92 | 11 | 10.82 | 10.85 | 10.85 | -0.07 (-0.64%) | 3,970,540 |
| 7 Dec 2023 | CNY | 10.93 | 10.97 | 10.82 | 10.92 | 10.92 | -0.01 (-0.09%) | 3,268,930 |
| 6 Dec 2023 | CNY | 10.99 | 10.99 | 10.82 | 10.93 | 10.93 | -0.07 (-0.64%) | 4,765,154 |
| 5 Dec 2023 | CNY | 11.29 | 11.29 | 10.99 | 11 | 11 | -0.33 (-2.91%) | 6,045,763 |
| 4 Dec 2023 | CNY | 11.14 | 11.36 | 11.09 | 11.33 | 11.33 | +0.25 (+2.26%) | 6,921,100 |
