| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 11.45 | 11.59 | 11.4 | 11.5 | 11.5 | -0.03 (-0.26%) | 4,144,380 |
| 2 Jan 2024 | CNY | 11.45 | 11.61 | 11.35 | 11.53 | 11.53 | +0.06 (+0.52%) | 6,191,051 |
| 29 Dec 2023 | CNY | 11.2 | 11.53 | 11.09 | 11.47 | 11.47 | +0.24 (+2.14%) | 7,032,048 |
| 28 Dec 2023 | CNY | 10.65 | 11.35 | 10.53 | 11.23 | 11.23 | +0.63 (+5.94%) | 10,671,330 |
| 27 Dec 2023 | CNY | 10.42 | 10.63 | 10.36 | 10.6 | 10.6 | +0.2 (+1.92%) | 5,797,515 |
| 26 Dec 2023 | CNY | 10.7 | 10.7 | 10.29 | 10.4 | 10.4 | -0.25 (-2.35%) | 5,865,900 |
| 25 Dec 2023 | CNY | 10.65 | 10.9 | 10.6 | 10.65 | 10.65 | -0.01 (-0.09%) | 5,787,173 |
| 22 Dec 2023 | CNY | 10.84 | 11.05 | 10.64 | 10.66 | 10.66 | -0.09 (-0.84%) | 10,399,396 |
| 21 Dec 2023 | CNY | 11.11 | 11.24 | 10.7 | 10.75 | 10.75 | -0.38 (-3.41%) | 7,267,941 |
| 20 Dec 2023 | CNY | 11.3 | 11.49 | 11.1 | 11.13 | 11.13 | -0.17 (-1.50%) | 4,082,735 |
| 19 Dec 2023 | CNY | 11.39 | 11.55 | 11.19 | 11.3 | 11.3 | -0.11 (-0.96%) | 5,242,658 |
| 18 Dec 2023 | CNY | 11.45 | 11.56 | 11.31 | 11.41 | 11.41 | +0.05 (+0.44%) | 4,657,329 |
| 15 Dec 2023 | CNY | 11.82 | 11.93 | 11 | 11.36 | 11.36 | -0.47 (-3.97%) | 9,093,225 |
| 14 Dec 2023 | CNY | 12.22 | 12.26 | 11.78 | 11.83 | 11.83 | -0.33 (-2.71%) | 4,154,392 |
| 13 Dec 2023 | CNY | 12.15 | 12.27 | 12.01 | 12.16 | 12.16 | +0.06 (+0.50%) | 2,726,500 |
| 12 Dec 2023 | CNY | 12.03 | 12.25 | 12 | 12.1 | 12.1 | +0.03 (+0.25%) | 2,629,765 |
| 11 Dec 2023 | CNY | 11.71 | 12.09 | 11.62 | 12.07 | 12.07 | +0.31 (+2.64%) | 3,432,203 |
| 8 Dec 2023 | CNY | 11.85 | 11.94 | 11.74 | 11.76 | 11.76 | -0.09 (-0.76%) | 2,456,300 |
| 7 Dec 2023 | CNY | 11.88 | 11.93 | 11.6 | 11.85 | 11.85 | -0.03 (-0.25%) | 2,363,760 |
| 6 Dec 2023 | CNY | 11.87 | 11.99 | 11.77 | 11.88 | 11.88 | +0.01 (+0.08%) | 2,197,934 |
| 5 Dec 2023 | CNY | 12.19 | 12.19 | 11.86 | 11.87 | 11.87 | -0.32 (-2.63%) | 2,440,157 |
| 4 Dec 2023 | CNY | 12.17 | 12.29 | 12.06 | 12.19 | 12.19 | +0.02 (+0.16%) | 3,342,005 |
| 1 Dec 2023 | CNY | 12.15 | 12.22 | 12 | 12.17 | 12.17 | +0.04 (+0.33%) | 3,545,080 |
| 30 Nov 2023 | CNY | 12.4 | 12.4 | 12.09 | 12.13 | 12.13 | -0.27 (-2.18%) | 3,915,224 |
| 29 Nov 2023 | CNY | 12.44 | 12.56 | 12.36 | 12.4 | 12.4 | -0.03 (-0.24%) | 3,242,232 |
| 28 Nov 2023 | CNY | 12.32 | 12.45 | 12.25 | 12.43 | 12.43 | +0.07 (+0.57%) | 2,787,796 |
| 27 Nov 2023 | CNY | 12.34 | 12.46 | 12.25 | 12.36 | 12.36 | +0.01 (+0.08%) | 2,980,410 |
| 24 Nov 2023 | CNY | 12.5 | 12.55 | 12.25 | 12.35 | 12.35 | -0.12 (-0.96%) | 2,966,509 |
| 23 Nov 2023 | CNY | 12.36 | 12.5 | 12.31 | 12.47 | 12.47 | +0.09 (+0.73%) | 1,946,780 |
| 22 Nov 2023 | CNY | 12.5 | 12.64 | 12.36 | 12.38 | 12.38 | -0.12 (-0.96%) | 2,820,000 |
