| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 10.53 | 10.59 | 10.38 | 10.51 | 10.51 | -0.02 (-0.19%) | 5,903,010 |
| 2 Jan 2024 | CNY | 10.53 | 10.59 | 10.42 | 10.53 | 10.53 | +0.05 (+0.48%) | 7,595,138 |
| 29 Dec 2023 | CNY | 10.27 | 10.52 | 10.27 | 10.48 | 10.48 | +0.22 (+2.14%) | 9,319,611 |
| 28 Dec 2023 | CNY | 9.72 | 10.3 | 9.65 | 10.26 | 10.26 | +0.54 (+5.56%) | 8,899,003 |
| 27 Dec 2023 | CNY | 9.69 | 9.76 | 9.56 | 9.72 | 9.72 | +0.07 (+0.73%) | 2,849,460 |
| 26 Dec 2023 | CNY | 9.77 | 9.79 | 9.61 | 9.65 | 9.65 | -0.13 (-1.33%) | 3,527,060 |
| 25 Dec 2023 | CNY | 9.95 | 10.02 | 9.74 | 9.78 | 9.78 | -0.17 (-1.71%) | 4,712,370 |
| 22 Dec 2023 | CNY | 10.19 | 10.19 | 9.89 | 9.95 | 9.95 | -0.15 (-1.49%) | 5,281,890 |
| 21 Dec 2023 | CNY | 9.92 | 10.17 | 9.7 | 10.1 | 10.1 | +0.13 (+1.30%) | 5,754,770 |
| 20 Dec 2023 | CNY | 10.05 | 10.17 | 9.97 | 9.97 | 9.97 | -0.07 (-0.70%) | 3,467,856 |
| 19 Dec 2023 | CNY | 9.98 | 10.08 | 9.88 | 10.04 | 10.04 | +0.07 (+0.70%) | 2,910,270 |
| 18 Dec 2023 | CNY | 10.14 | 10.17 | 9.95 | 9.97 | 9.97 | -0.19 (-1.87%) | 4,211,720 |
| 15 Dec 2023 | CNY | 10.27 | 10.36 | 10.13 | 10.16 | 10.16 | -0.11 (-1.07%) | 3,787,240 |
| 14 Dec 2023 | CNY | 10.38 | 10.46 | 10.26 | 10.27 | 10.27 | -0.07 (-0.68%) | 4,059,703 |
| 13 Dec 2023 | CNY | 10.14 | 10.5 | 10.03 | 10.34 | 10.34 | +0.22 (+2.17%) | 8,320,366 |
| 12 Dec 2023 | CNY | 10.11 | 10.2 | 10.04 | 10.12 | 10.12 | -0.01 (-0.10%) | 3,821,663 |
| 11 Dec 2023 | CNY | 9.99 | 10.13 | 9.87 | 10.13 | 10.13 | +0.15 (+1.50%) | 5,616,324 |
| 8 Dec 2023 | CNY | 10.2 | 10.28 | 9.95 | 9.98 | 9.98 | -0.22 (-2.16%) | 6,741,837 |
| 7 Dec 2023 | CNY | 10.36 | 10.37 | 10.15 | 10.2 | 10.2 | -0.18 (-1.73%) | 5,835,887 |
| 6 Dec 2023 | CNY | 10.15 | 10.5 | 10.15 | 10.38 | 10.38 | +0.16 (+1.57%) | 7,457,189 |
| 5 Dec 2023 | CNY | 10.43 | 10.54 | 10.21 | 10.22 | 10.22 | -0.28 (-2.67%) | 7,096,200 |
| 4 Dec 2023 | CNY | 10.5 | 10.74 | 10.48 | 10.5 | 10.5 | +0.13 (+1.25%) | 9,895,720 |
| 1 Dec 2023 | CNY | 10.39 | 10.45 | 10.3 | 10.37 | 10.37 | 0.0 (0.0%) | 7,982,292 |
| 30 Nov 2023 | CNY | 10.54 | 10.56 | 10.26 | 10.37 | 10.37 | -0.24 (-2.26%) | 11,389,178 |
| 29 Nov 2023 | CNY | 10.71 | 10.79 | 10.52 | 10.61 | 10.61 | -0.2 (-1.85%) | 18,005,096 |
| 28 Nov 2023 | CNY | 10.85 | 11.38 | 10.65 | 10.81 | 10.81 | -0.04 (-0.37%) | 34,493,439 |
| 27 Nov 2023 | CNY | 10.15 | 11.05 | 10.11 | 10.85 | 10.85 | +0.7 (+6.90%) | 26,571,701 |
| 24 Nov 2023 | CNY | 10.3 | 10.3 | 10.1 | 10.15 | 10.15 | -0.18 (-1.74%) | 5,608,992 |
| 23 Nov 2023 | CNY | 10.28 | 10.42 | 10.28 | 10.33 | 10.33 | -0.03 (-0.29%) | 6,466,870 |
| 22 Nov 2023 | CNY | 10.31 | 10.64 | 10.24 | 10.36 | 10.36 | +0.01 (+0.10%) | 9,916,420 |
