| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 9.55 | 9.72 | 9.51 | 9.71 | 9.71 | +0.14 (+1.46%) | 6,788,683 |
| 26 Dec 2023 | CNY | 9.85 | 9.85 | 9.55 | 9.57 | 9.57 | -0.24 (-2.45%) | 8,131,248 |
| 25 Dec 2023 | CNY | 9.78 | 9.86 | 9.73 | 9.81 | 9.81 | 0.0 (0.0%) | 5,475,632 |
| 22 Dec 2023 | CNY | 9.87 | 9.92 | 9.73 | 9.81 | 9.81 | -0.05 (-0.51%) | 8,521,436 |
| 21 Dec 2023 | CNY | 9.68 | 9.95 | 9.6 | 9.86 | 9.86 | +0.18 (+1.86%) | 10,174,475 |
| 20 Dec 2023 | CNY | 9.85 | 9.89 | 9.67 | 9.68 | 9.68 | -0.18 (-1.83%) | 9,326,060 |
| 19 Dec 2023 | CNY | 9.79 | 9.9 | 9.73 | 9.86 | 9.86 | +0.1 (+1.02%) | 8,807,551 |
| 18 Dec 2023 | CNY | 10.06 | 10.07 | 9.75 | 9.76 | 9.76 | -0.29 (-2.89%) | 13,795,500 |
| 15 Dec 2023 | CNY | 10.22 | 10.24 | 10 | 10.05 | 10.05 | -0.1 (-0.99%) | 8,546,500 |
| 14 Dec 2023 | CNY | 10.19 | 10.31 | 10.15 | 10.15 | 10.15 | -0.03 (-0.29%) | 8,874,580 |
| 13 Dec 2023 | CNY | 10.16 | 10.38 | 10.04 | 10.18 | 10.18 | 0.0 (0.0%) | 12,197,400 |
| 12 Dec 2023 | CNY | 10.21 | 10.25 | 10.11 | 10.18 | 10.18 | -0.01 (-0.10%) | 7,240,197 |
| 11 Dec 2023 | CNY | 10 | 10.21 | 9.89 | 10.19 | 10.19 | +0.19 (+1.90%) | 10,340,798 |
| 8 Dec 2023 | CNY | 10.14 | 10.21 | 10 | 10 | 10 | -0.1 (-0.99%) | 7,293,991 |
| 7 Dec 2023 | CNY | 10.2 | 10.25 | 10.01 | 10.1 | 10.1 | -0.09 (-0.88%) | 8,198,389 |
| 6 Dec 2023 | CNY | 10.1 | 10.3 | 10.08 | 10.19 | 10.19 | +0.08 (+0.79%) | 11,089,698 |
| 5 Dec 2023 | CNY | 10.2 | 10.27 | 10.09 | 10.11 | 10.11 | -0.12 (-1.17%) | 13,616,462 |
| 4 Dec 2023 | CNY | 10.24 | 10.34 | 10.2 | 10.23 | 10.23 | -0.09 (-0.87%) | 8,953,431 |
| 1 Dec 2023 | CNY | 10.27 | 10.4 | 10.18 | 10.32 | 10.32 | +0.02 (+0.19%) | 11,469,504 |
| 30 Nov 2023 | CNY | 10.62 | 10.68 | 10.18 | 10.3 | 10.3 | -0.35 (-3.29%) | 21,820,631 |
| 29 Nov 2023 | CNY | 10.68 | 10.86 | 10.63 | 10.65 | 10.65 | +0.05 (+0.47%) | 15,221,349 |
| 28 Nov 2023 | CNY | 10.56 | 10.62 | 10.44 | 10.6 | 10.6 | +0.04 (+0.38%) | 7,678,360 |
| 27 Nov 2023 | CNY | 10.47 | 10.62 | 10.42 | 10.56 | 10.56 | +0.08 (+0.76%) | 8,790,965 |
| 24 Nov 2023 | CNY | 10.69 | 10.7 | 10.47 | 10.48 | 10.48 | -0.22 (-2.06%) | 9,532,042 |
| 23 Nov 2023 | CNY | 10.53 | 10.75 | 10.51 | 10.7 | 10.7 | +0.15 (+1.42%) | 9,408,736 |
| 22 Nov 2023 | CNY | 10.77 | 10.81 | 10.5 | 10.55 | 10.55 | -0.25 (-2.31%) | 12,623,361 |
| 21 Nov 2023 | CNY | 10.95 | 11.02 | 10.77 | 10.8 | 10.8 | -0.13 (-1.19%) | 13,302,873 |
| 20 Nov 2023 | CNY | 10.95 | 10.99 | 10.82 | 10.93 | 10.93 | +0.01 (+0.09%) | 11,539,166 |
| 17 Nov 2023 | CNY | 10.7 | 10.95 | 10.64 | 10.92 | 10.92 | +0.21 (+1.96%) | 15,344,444 |
| 16 Nov 2023 | CNY | 10.85 | 10.85 | 10.68 | 10.71 | 10.71 | -0.14 (-1.29%) | 9,566,296 |
