| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 11.23 | 11.6 | 11.14 | 11.19 | 11.19 | -0.09 (-0.80%) | 4,511,947 |
| 25 Jan 2024 | CNY | 11.28 | 11.32 | 10.96 | 11.28 | 11.28 | +0.01 (+0.09%) | 5,203,647 |
| 24 Jan 2024 | CNY | 10.88 | 11.43 | 10.82 | 11.27 | 11.27 | +0.41 (+3.78%) | 6,089,431 |
| 23 Jan 2024 | CNY | 10.43 | 10.9 | 10.22 | 10.86 | 10.86 | +0.24 (+2.26%) | 5,289,995 |
| 22 Jan 2024 | CNY | 11.53 | 11.57 | 10.6 | 10.62 | 10.62 | -1.05 (-9.00%) | 8,917,500 |
| 19 Jan 2024 | CNY | 11.8 | 12.18 | 11.66 | 11.67 | 11.67 | -0.26 (-2.18%) | 8,407,900 |
| 18 Jan 2024 | CNY | 11.51 | 12.17 | 11.22 | 11.93 | 11.93 | +0.35 (+3.02%) | 10,935,587 |
| 17 Jan 2024 | CNY | 11.86 | 12.23 | 11.57 | 11.58 | 11.58 | -0.4 (-3.34%) | 6,713,323 |
| 16 Jan 2024 | CNY | 12.25 | 12.27 | 11.77 | 11.98 | 11.98 | +0.11 (+0.93%) | 10,094,793 |
| 15 Jan 2024 | CNY | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.0 (0.0%) | 11,266,437 |
| 12 Jan 2024 | CNY | 11.89 | 12.17 | 11.85 | 11.87 | 11.87 | -0.07 (-0.59%) | 4,581,000 |
| 11 Jan 2024 | CNY | 11.72 | 12.12 | 11.54 | 11.94 | 11.94 | +0.27 (+2.31%) | 5,099,650 |
| 10 Jan 2024 | CNY | 11.59 | 11.81 | 11.43 | 11.67 | 11.67 | +0.05 (+0.43%) | 3,371,500 |
| 9 Jan 2024 | CNY | 11.51 | 11.84 | 11.46 | 11.62 | 11.62 | +0.11 (+0.96%) | 4,221,600 |
| 8 Jan 2024 | CNY | 12 | 12 | 11.51 | 11.51 | 11.51 | -0.52 (-4.32%) | 6,226,500 |
| 5 Jan 2024 | CNY | 11.68 | 12.47 | 11.68 | 12.03 | 12.03 | +0.27 (+2.30%) | 10,339,444 |
| 4 Jan 2024 | CNY | 11.78 | 11.8 | 11.63 | 11.76 | 11.76 | -0.06 (-0.51%) | 1,466,500 |
| 3 Jan 2024 | CNY | 11.8 | 11.94 | 11.71 | 11.82 | 11.82 | +0.03 (+0.25%) | 2,776,000 |
| 2 Jan 2024 | CNY | 11.85 | 11.96 | 11.77 | 11.79 | 11.79 | -0.07 (-0.59%) | 1,889,700 |
| 29 Dec 2023 | CNY | 11.75 | 11.91 | 11.75 | 11.86 | 11.86 | +0.07 (+0.59%) | 2,392,615 |
| 28 Dec 2023 | CNY | 11.34 | 11.88 | 11.27 | 11.79 | 11.79 | +0.48 (+4.24%) | 3,901,895 |
| 27 Dec 2023 | CNY | 11.32 | 11.36 | 11.21 | 11.31 | 11.31 | -0.01 (-0.09%) | 1,327,676 |
| 26 Dec 2023 | CNY | 11.44 | 11.5 | 11.27 | 11.32 | 11.32 | -0.12 (-1.05%) | 1,759,210 |
| 25 Dec 2023 | CNY | 11.6 | 11.6 | 11.37 | 11.44 | 11.44 | -0.16 (-1.38%) | 2,072,300 |
| 22 Dec 2023 | CNY | 11.7 | 11.78 | 11.57 | 11.6 | 11.6 | -0.09 (-0.77%) | 2,404,300 |
| 21 Dec 2023 | CNY | 11.45 | 11.73 | 11.38 | 11.69 | 11.69 | +0.19 (+1.65%) | 2,491,970 |
| 20 Dec 2023 | CNY | 11.66 | 11.76 | 11.5 | 11.5 | 11.5 | -0.14 (-1.20%) | 1,601,811 |
| 19 Dec 2023 | CNY | 11.67 | 11.71 | 11.52 | 11.64 | 11.64 | +0.04 (+0.34%) | 1,638,220 |
| 18 Dec 2023 | CNY | 11.86 | 11.86 | 11.57 | 11.6 | 11.6 | -0.26 (-2.19%) | 3,268,593 |
| 15 Dec 2023 | CNY | 11.85 | 12.08 | 11.83 | 11.86 | 11.86 | +0.04 (+0.34%) | 3,708,100 |
