| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 10.47 | 10.5 | 10.33 | 10.38 | 10.38 | -0.15 (-1.42%) | 8,934,900 |
| 3 Jan 2024 | CNY | 10.65 | 10.7 | 10.43 | 10.53 | 10.53 | -0.18 (-1.68%) | 10,677,500 |
| 2 Jan 2024 | CNY | 10.62 | 10.83 | 10.57 | 10.71 | 10.71 | +0.07 (+0.66%) | 15,298,690 |
| 29 Dec 2023 | CNY | 10 | 10.72 | 9.95 | 10.64 | 10.64 | +0.67 (+6.72%) | 21,304,000 |
| 28 Dec 2023 | CNY | 10.18 | 10.2 | 9.95 | 9.97 | 9.97 | -0.22 (-2.16%) | 14,145,705 |
| 27 Dec 2023 | CNY | 9.98 | 10.22 | 9.85 | 10.19 | 10.19 | +0.21 (+2.10%) | 7,581,200 |
| 26 Dec 2023 | CNY | 10.17 | 10.17 | 9.9 | 9.98 | 9.98 | -0.19 (-1.87%) | 6,607,395 |
| 25 Dec 2023 | CNY | 10.06 | 10.21 | 10.05 | 10.17 | 10.17 | +0.11 (+1.09%) | 5,775,880 |
| 22 Dec 2023 | CNY | 10.29 | 10.31 | 10.03 | 10.06 | 10.06 | -0.18 (-1.76%) | 6,715,400 |
| 21 Dec 2023 | CNY | 10.31 | 10.31 | 10 | 10.24 | 10.24 | 0.0 (0.0%) | 8,497,000 |
| 20 Dec 2023 | CNY | 10.38 | 10.45 | 10.24 | 10.24 | 10.24 | -0.1 (-0.97%) | 5,566,000 |
| 19 Dec 2023 | CNY | 10.24 | 10.41 | 10.2 | 10.34 | 10.34 | +0.14 (+1.37%) | 5,576,271 |
| 18 Dec 2023 | CNY | 10.34 | 10.37 | 10.16 | 10.2 | 10.2 | -0.2 (-1.92%) | 9,287,723 |
| 15 Dec 2023 | CNY | 10.53 | 10.53 | 10.32 | 10.4 | 10.4 | -0.06 (-0.57%) | 6,283,375 |
| 14 Dec 2023 | CNY | 10.54 | 10.62 | 10.43 | 10.46 | 10.46 | -0.07 (-0.66%) | 7,425,364 |
| 13 Dec 2023 | CNY | 10.47 | 10.7 | 10.47 | 10.53 | 10.53 | +0.03 (+0.29%) | 9,489,410 |
| 12 Dec 2023 | CNY | 10.53 | 10.57 | 10.41 | 10.5 | 10.5 | -0.04 (-0.38%) | 9,804,360 |
| 11 Dec 2023 | CNY | 10.35 | 10.55 | 10.2 | 10.54 | 10.54 | +0.16 (+1.54%) | 10,845,839 |
| 8 Dec 2023 | CNY | 10.42 | 10.57 | 10.38 | 10.38 | 10.38 | -0.06 (-0.57%) | 9,030,587 |
| 7 Dec 2023 | CNY | 10.45 | 10.54 | 10.31 | 10.44 | 10.44 | +0.03 (+0.29%) | 9,213,601 |
| 6 Dec 2023 | CNY | 10.35 | 10.52 | 10.29 | 10.41 | 10.41 | +0.05 (+0.48%) | 8,765,501 |
| 5 Dec 2023 | CNY | 10.6 | 10.63 | 10.34 | 10.36 | 10.36 | -0.23 (-2.17%) | 9,908,239 |
| 4 Dec 2023 | CNY | 10.75 | 10.8 | 10.56 | 10.59 | 10.59 | -0.19 (-1.76%) | 8,939,310 |
| 1 Dec 2023 | CNY | 10.67 | 10.84 | 10.5 | 10.78 | 10.78 | +0.14 (+1.32%) | 11,469,434 |
| 30 Nov 2023 | CNY | 10.89 | 10.9 | 10.51 | 10.64 | 10.64 | -0.28 (-2.56%) | 14,699,240 |
| 29 Nov 2023 | CNY | 10.95 | 11.22 | 10.8 | 10.92 | 10.92 | -0.05 (-0.46%) | 17,339,213 |
| 28 Nov 2023 | CNY | 10.72 | 11.12 | 10.7 | 10.97 | 10.97 | +0.23 (+2.14%) | 20,698,963 |
| 27 Nov 2023 | CNY | 10.57 | 10.79 | 10.53 | 10.74 | 10.74 | +0.17 (+1.61%) | 10,697,322 |
| 24 Nov 2023 | CNY | 10.79 | 10.8 | 10.52 | 10.57 | 10.57 | -0.26 (-2.40%) | 10,015,499 |
| 23 Nov 2023 | CNY | 10.59 | 10.86 | 10.59 | 10.83 | 10.83 | +0.18 (+1.69%) | 7,484,884 |
