| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.85 | 9.86 | 9.54 | 9.72 | 9.72 | -0.15 (-1.52%) | 5,325,025 |
| 25 Dec 2023 | CNY | 9.77 | 9.96 | 9.76 | 9.87 | 9.87 | +0.11 (+1.13%) | 4,324,680 |
| 22 Dec 2023 | CNY | 9.69 | 9.85 | 9.63 | 9.76 | 9.76 | +0.04 (+0.41%) | 6,214,940 |
| 21 Dec 2023 | CNY | 9.58 | 9.77 | 9.4 | 9.72 | 9.72 | +0.15 (+1.57%) | 8,081,560 |
| 20 Dec 2023 | CNY | 9.99 | 10.03 | 9.55 | 9.57 | 9.57 | -0.42 (-4.20%) | 12,562,844 |
| 19 Dec 2023 | CNY | 10.3 | 10.4 | 9.87 | 9.99 | 9.99 | -0.4 (-3.85%) | 14,426,328 |
| 18 Dec 2023 | CNY | 10.61 | 10.67 | 10.28 | 10.39 | 10.39 | -0.31 (-2.90%) | 10,939,356 |
| 15 Dec 2023 | CNY | 10.73 | 10.8 | 10.6 | 10.7 | 10.7 | -0.03 (-0.28%) | 12,413,155 |
| 14 Dec 2023 | CNY | 10.49 | 10.77 | 10.47 | 10.73 | 10.73 | +0.19 (+1.80%) | 18,269,457 |
| 13 Dec 2023 | CNY | 10.55 | 10.6 | 10.42 | 10.54 | 10.54 | -0.11 (-1.03%) | 11,994,912 |
| 12 Dec 2023 | CNY | 10.36 | 10.66 | 10.25 | 10.65 | 10.65 | +0.2 (+1.91%) | 19,811,286 |
| 11 Dec 2023 | CNY | 10.5 | 10.58 | 10.22 | 10.45 | 10.45 | -0.15 (-1.42%) | 20,665,565 |
| 8 Dec 2023 | CNY | 10.83 | 10.83 | 10.5 | 10.6 | 10.6 | -0.36 (-3.28%) | 23,400,322 |
| 7 Dec 2023 | CNY | 10.37 | 11.2 | 10.3 | 10.96 | 10.96 | +0.78 (+7.66%) | 50,507,379 |
| 6 Dec 2023 | CNY | 9.79 | 10.45 | 9.77 | 10.18 | 10.18 | +0.36 (+3.67%) | 15,756,106 |
| 5 Dec 2023 | CNY | 10.09 | 10.13 | 9.82 | 9.82 | 9.82 | -0.28 (-2.77%) | 5,313,188 |
| 4 Dec 2023 | CNY | 10.11 | 10.15 | 10 | 10.1 | 10.1 | +0.02 (+0.20%) | 4,288,136 |
| 1 Dec 2023 | CNY | 10.08 | 10.11 | 9.95 | 10.08 | 10.08 | 0.0 (0.0%) | 4,687,880 |
| 30 Nov 2023 | CNY | 10.23 | 10.26 | 9.96 | 10.08 | 10.08 | -0.15 (-1.47%) | 6,895,821 |
| 29 Nov 2023 | CNY | 10.37 | 10.44 | 10.2 | 10.23 | 10.23 | -0.07 (-0.68%) | 6,447,957 |
| 28 Nov 2023 | CNY | 10.09 | 10.31 | 10.06 | 10.3 | 10.3 | +0.19 (+1.88%) | 6,586,917 |
| 27 Nov 2023 | CNY | 10.04 | 10.17 | 10.02 | 10.11 | 10.11 | +0.07 (+0.70%) | 4,088,077 |
| 24 Nov 2023 | CNY | 10.2 | 10.21 | 10.03 | 10.04 | 10.04 | -0.17 (-1.67%) | 4,042,560 |
| 23 Nov 2023 | CNY | 10.03 | 10.24 | 10.03 | 10.21 | 10.21 | +0.17 (+1.69%) | 4,848,625 |
| 22 Nov 2023 | CNY | 10.13 | 10.2 | 10.02 | 10.04 | 10.04 | -0.14 (-1.38%) | 5,662,020 |
| 21 Nov 2023 | CNY | 10.33 | 10.38 | 10.14 | 10.18 | 10.18 | -0.15 (-1.45%) | 5,617,645 |
| 20 Nov 2023 | CNY | 10.23 | 10.33 | 10.17 | 10.33 | 10.33 | +0.1 (+0.98%) | 6,187,000 |
| 17 Nov 2023 | CNY | 10.09 | 10.27 | 10.02 | 10.23 | 10.23 | +0.12 (+1.19%) | 5,405,322 |
| 16 Nov 2023 | CNY | 10.27 | 10.27 | 10.09 | 10.11 | 10.11 | -0.16 (-1.56%) | 5,112,520 |
| 15 Nov 2023 | CNY | 10.29 | 10.36 | 10.15 | 10.27 | 10.27 | +0.03 (+0.29%) | 5,426,420 |
