| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.51 | 9.59 | 9.12 | 9.28 | 9.28 | -0.23 (-2.42%) | 17,874,957 |
| 25 Dec 2023 | CNY | 9.35 | 9.74 | 9.26 | 9.51 | 9.51 | +0.17 (+1.82%) | 26,676,964 |
| 22 Dec 2023 | CNY | 9.6 | 9.61 | 9.28 | 9.34 | 9.34 | -0.27 (-2.81%) | 12,387,602 |
| 21 Dec 2023 | CNY | 9.58 | 9.66 | 9.4 | 9.61 | 9.61 | +0.02 (+0.21%) | 8,766,085 |
| 20 Dec 2023 | CNY | 9.81 | 9.88 | 9.57 | 9.59 | 9.59 | -0.22 (-2.24%) | 10,641,335 |
| 19 Dec 2023 | CNY | 9.76 | 9.9 | 9.69 | 9.81 | 9.81 | +0.04 (+0.41%) | 10,854,228 |
| 18 Dec 2023 | CNY | 9.9 | 10.06 | 9.75 | 9.77 | 9.77 | -0.22 (-2.20%) | 14,500,430 |
| 15 Dec 2023 | CNY | 10.16 | 10.17 | 9.96 | 9.99 | 9.99 | -0.07 (-0.70%) | 9,561,826 |
| 14 Dec 2023 | CNY | 10.24 | 10.3 | 10.05 | 10.06 | 10.06 | -0.14 (-1.37%) | 13,592,963 |
| 13 Dec 2023 | CNY | 10.36 | 10.49 | 10.18 | 10.2 | 10.2 | -0.08 (-0.78%) | 12,214,319 |
| 12 Dec 2023 | CNY | 10.23 | 10.33 | 10.19 | 10.28 | 10.28 | +0.02 (+0.19%) | 8,608,178 |
| 11 Dec 2023 | CNY | 10.1 | 10.28 | 9.96 | 10.26 | 10.26 | +0.2 (+1.99%) | 17,384,932 |
| 8 Dec 2023 | CNY | 10.13 | 10.23 | 10.03 | 10.06 | 10.06 | -0.13 (-1.28%) | 12,598,994 |
| 7 Dec 2023 | CNY | 10.14 | 10.34 | 10.11 | 10.19 | 10.19 | -0.01 (-0.10%) | 21,700,783 |
| 6 Dec 2023 | CNY | 9.96 | 10.6 | 9.74 | 10.2 | 10.2 | +0.3 (+3.03%) | 37,386,846 |
| 5 Dec 2023 | CNY | 10.15 | 10.18 | 9.88 | 9.9 | 9.9 | -0.28 (-2.75%) | 12,221,391 |
| 4 Dec 2023 | CNY | 10.11 | 10.39 | 10.11 | 10.18 | 10.18 | 0.0 (0.0%) | 13,922,732 |
| 1 Dec 2023 | CNY | 9.96 | 10.21 | 9.94 | 10.18 | 10.18 | +0.18 (+1.80%) | 13,113,300 |
| 30 Nov 2023 | CNY | 10.1 | 10.16 | 9.93 | 10 | 10 | -0.13 (-1.28%) | 13,426,345 |
| 29 Nov 2023 | CNY | 10.2 | 10.39 | 10.05 | 10.13 | 10.13 | +0.02 (+0.20%) | 16,349,441 |
| 28 Nov 2023 | CNY | 10.05 | 10.16 | 9.93 | 10.11 | 10.11 | +0.04 (+0.40%) | 10,217,625 |
| 27 Nov 2023 | CNY | 10.04 | 10.18 | 10 | 10.07 | 10.07 | +0.03 (+0.30%) | 11,524,155 |
| 24 Nov 2023 | CNY | 10.29 | 10.29 | 9.96 | 10.04 | 10.04 | -0.21 (-2.05%) | 9,784,900 |
| 23 Nov 2023 | CNY | 10.08 | 10.32 | 10.05 | 10.25 | 10.25 | +0.14 (+1.38%) | 14,523,518 |
| 22 Nov 2023 | CNY | 10.18 | 10.36 | 10.1 | 10.11 | 10.11 | -0.07 (-0.69%) | 12,833,810 |
| 21 Nov 2023 | CNY | 10.34 | 10.4 | 10.13 | 10.18 | 10.18 | -0.18 (-1.74%) | 19,713,399 |
| 20 Nov 2023 | CNY | 10.43 | 10.54 | 10.3 | 10.36 | 10.36 | -0.07 (-0.67%) | 14,198,413 |
| 17 Nov 2023 | CNY | 10.25 | 10.58 | 10.2 | 10.43 | 10.43 | +0.17 (+1.66%) | 26,476,520 |
| 16 Nov 2023 | CNY | 10.28 | 10.44 | 10.21 | 10.26 | 10.26 | -0.07 (-0.68%) | 13,931,584 |
| 15 Nov 2023 | CNY | 10.35 | 10.48 | 10.26 | 10.33 | 10.33 | +0.05 (+0.49%) | 20,133,927 |
