| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 9.15 | 9.28 | 9.08 | 9.14 | 9.14 | -0.02 (-0.22%) | 14,542,866 |
| 21 Dec 2023 | CNY | 9.1 | 9.21 | 8.96 | 9.16 | 9.16 | +0.02 (+0.22%) | 11,591,909 |
| 20 Dec 2023 | CNY | 9.28 | 9.32 | 9.14 | 9.14 | 9.14 | -0.15 (-1.61%) | 9,711,097 |
| 19 Dec 2023 | CNY | 9.18 | 9.36 | 9.1 | 9.29 | 9.29 | +0.15 (+1.64%) | 12,495,100 |
| 18 Dec 2023 | CNY | 9.36 | 9.37 | 9.12 | 9.14 | 9.14 | -0.26 (-2.77%) | 13,984,118 |
| 15 Dec 2023 | CNY | 9.36 | 9.49 | 9.34 | 9.4 | 9.4 | +0.04 (+0.43%) | 11,709,913 |
| 14 Dec 2023 | CNY | 9.47 | 9.58 | 9.36 | 9.36 | 9.36 | -0.1 (-1.06%) | 10,324,284 |
| 13 Dec 2023 | CNY | 9.48 | 9.65 | 9.4 | 9.46 | 9.46 | -0.06 (-0.63%) | 14,427,943 |
| 12 Dec 2023 | CNY | 9.56 | 9.63 | 9.45 | 9.52 | 9.52 | -0.04 (-0.42%) | 10,929,009 |
| 11 Dec 2023 | CNY | 9.35 | 9.57 | 9.2 | 9.56 | 9.56 | +0.17 (+1.81%) | 17,756,113 |
| 8 Dec 2023 | CNY | 9.47 | 9.58 | 9.35 | 9.39 | 9.39 | -0.07 (-0.74%) | 18,964,128 |
| 7 Dec 2023 | CNY | 9.45 | 9.55 | 9.4 | 9.46 | 9.46 | +0.01 (+0.11%) | 12,678,719 |
| 6 Dec 2023 | CNY | 9.47 | 9.59 | 9.43 | 9.45 | 9.45 | -0.02 (-0.21%) | 11,520,617 |
| 5 Dec 2023 | CNY | 9.78 | 9.78 | 9.43 | 9.47 | 9.47 | -0.32 (-3.27%) | 18,273,003 |
| 4 Dec 2023 | CNY | 9.88 | 9.96 | 9.77 | 9.79 | 9.79 | -0.09 (-0.91%) | 11,536,002 |
| 1 Dec 2023 | CNY | 9.85 | 9.94 | 9.78 | 9.88 | 9.88 | -0.01 (-0.10%) | 9,719,102 |
| 30 Nov 2023 | CNY | 10 | 10.03 | 9.78 | 9.89 | 9.89 | -0.1 (-1.00%) | 13,583,813 |
| 29 Nov 2023 | CNY | 10.08 | 10.13 | 9.95 | 9.99 | 9.99 | -0.09 (-0.89%) | 13,665,734 |
| 28 Nov 2023 | CNY | 9.95 | 10.14 | 9.91 | 10.08 | 10.08 | +0.12 (+1.20%) | 12,775,563 |
| 27 Nov 2023 | CNY | 10 | 10.11 | 9.89 | 9.96 | 9.96 | -0.06 (-0.60%) | 16,723,719 |
| 24 Nov 2023 | CNY | 10.3 | 10.3 | 10 | 10.02 | 10.02 | -0.27 (-2.62%) | 17,973,441 |
| 23 Nov 2023 | CNY | 10.1 | 10.31 | 10.08 | 10.29 | 10.29 | +0.17 (+1.68%) | 12,159,263 |
| 22 Nov 2023 | CNY | 10.19 | 10.32 | 10.12 | 10.12 | 10.12 | -0.14 (-1.36%) | 13,399,686 |
| 21 Nov 2023 | CNY | 10.51 | 10.55 | 10.25 | 10.26 | 10.26 | -0.3 (-2.84%) | 19,957,365 |
| 20 Nov 2023 | CNY | 10.22 | 10.62 | 10.11 | 10.56 | 10.56 | +0.38 (+3.73%) | 29,632,804 |
| 17 Nov 2023 | CNY | 10.12 | 10.26 | 10.04 | 10.18 | 10.18 | +0.02 (+0.20%) | 10,763,963 |
| 16 Nov 2023 | CNY | 10.35 | 10.38 | 10.15 | 10.16 | 10.16 | -0.24 (-2.31%) | 16,709,582 |
| 15 Nov 2023 | CNY | 10.42 | 10.47 | 10.3 | 10.4 | 10.4 | +0.07 (+0.68%) | 18,250,433 |
| 14 Nov 2023 | CNY | 10.22 | 10.41 | 10.16 | 10.33 | 10.33 | +0.11 (+1.08%) | 18,588,615 |
| 13 Nov 2023 | CNY | 10.25 | 10.35 | 10.16 | 10.22 | 10.22 | +0.08 (+0.79%) | 16,971,494 |
