| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.75 | 9.81 | 9.65 | 9.71 | 9.71 | +0.01 (+0.10%) | 6,556,750 |
| 8 Jan 2024 | CNY | 10 | 10 | 9.7 | 9.7 | 9.7 | -0.36 (-3.58%) | 10,191,300 |
| 5 Jan 2024 | CNY | 10.21 | 10.24 | 9.98 | 10.06 | 10.06 | -0.14 (-1.37%) | 8,015,100 |
| 4 Jan 2024 | CNY | 10.32 | 10.33 | 10.14 | 10.2 | 10.2 | -0.13 (-1.26%) | 7,403,010 |
| 3 Jan 2024 | CNY | 10.27 | 10.54 | 10.25 | 10.33 | 10.33 | +0.03 (+0.29%) | 10,359,230 |
| 2 Jan 2024 | CNY | 10.16 | 10.4 | 10.11 | 10.3 | 10.3 | +0.18 (+1.78%) | 15,695,700 |
| 29 Dec 2023 | CNY | 10.23 | 10.29 | 10.06 | 10.12 | 10.12 | -0.13 (-1.27%) | 19,472,360 |
| 28 Dec 2023 | CNY | 10.24 | 10.3 | 10.11 | 10.25 | 10.25 | +0.02 (+0.20%) | 11,528,860 |
| 27 Dec 2023 | CNY | 10.2 | 10.26 | 10.1 | 10.23 | 10.23 | +0.03 (+0.29%) | 6,814,850 |
| 26 Dec 2023 | CNY | 10.31 | 10.41 | 10.16 | 10.2 | 10.2 | -0.11 (-1.07%) | 6,701,550 |
| 25 Dec 2023 | CNY | 10.28 | 10.38 | 10.18 | 10.31 | 10.31 | +0.01 (+0.10%) | 6,383,080 |
| 22 Dec 2023 | CNY | 10.51 | 10.6 | 10.24 | 10.3 | 10.3 | -0.21 (-2.00%) | 7,979,400 |
| 21 Dec 2023 | CNY | 10.5 | 10.56 | 10.24 | 10.51 | 10.51 | -0.05 (-0.47%) | 9,231,230 |
| 20 Dec 2023 | CNY | 10.54 | 10.78 | 10.54 | 10.56 | 10.56 | +0.07 (+0.67%) | 9,653,370 |
| 19 Dec 2023 | CNY | 10.74 | 10.74 | 10.41 | 10.49 | 10.49 | -0.2 (-1.87%) | 9,123,080 |
| 18 Dec 2023 | CNY | 10.73 | 10.99 | 10.64 | 10.69 | 10.69 | -0.1 (-0.93%) | 10,686,750 |
| 15 Dec 2023 | CNY | 11.18 | 11.24 | 10.7 | 10.79 | 10.79 | -0.39 (-3.49%) | 16,779,100 |
| 14 Dec 2023 | CNY | 11.3 | 11.69 | 11.17 | 11.18 | 11.18 | +0.03 (+0.27%) | 20,107,930 |
| 13 Dec 2023 | CNY | 10.99 | 11.3 | 10.91 | 11.15 | 11.15 | +0.16 (+1.46%) | 16,712,950 |
| 12 Dec 2023 | CNY | 10.79 | 11.22 | 10.75 | 10.99 | 10.99 | +0.2 (+1.85%) | 13,837,860 |
| 11 Dec 2023 | CNY | 10.56 | 10.8 | 10.49 | 10.79 | 10.79 | +0.2 (+1.89%) | 7,629,800 |
| 8 Dec 2023 | CNY | 10.62 | 10.76 | 10.58 | 10.59 | 10.59 | -0.1 (-0.94%) | 6,191,600 |
| 7 Dec 2023 | CNY | 10.86 | 10.86 | 10.62 | 10.69 | 10.69 | -0.17 (-1.57%) | 8,792,790 |
| 6 Dec 2023 | CNY | 10.8 | 10.95 | 10.77 | 10.86 | 10.86 | +0.02 (+0.18%) | 6,877,350 |
| 5 Dec 2023 | CNY | 10.95 | 11.02 | 10.83 | 10.84 | 10.84 | -0.15 (-1.36%) | 7,257,400 |
| 4 Dec 2023 | CNY | 11.12 | 11.17 | 10.98 | 10.99 | 10.99 | -0.1 (-0.90%) | 9,071,840 |
| 1 Dec 2023 | CNY | 11.08 | 11.22 | 11.01 | 11.09 | 11.09 | 0.0 (0.0%) | 6,735,000 |
| 30 Nov 2023 | CNY | 11.08 | 11.16 | 10.94 | 11.09 | 11.09 | +0.02 (+0.18%) | 6,653,100 |
| 29 Nov 2023 | CNY | 11.2 | 11.2 | 11.05 | 11.07 | 11.07 | -0.13 (-1.16%) | 7,673,330 |
| 28 Nov 2023 | CNY | 10.97 | 11.31 | 10.79 | 11.2 | 11.2 | +0.2 (+1.82%) | 16,738,030 |
