| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 9.2 | 9.56 | 8.97 | 9.48 | 9.48 | +0.35 (+3.83%) | 8,919,689 |
| 24 Jan 2024 | CNY | 9.16 | 9.22 | 8.63 | 9.13 | 9.13 | -0.02 (-0.22%) | 9,626,300 |
| 23 Jan 2024 | CNY | 8.99 | 9.3 | 8.8 | 9.15 | 9.15 | +0.16 (+1.78%) | 8,008,261 |
| 22 Jan 2024 | CNY | 9.84 | 10.03 | 8.99 | 8.99 | 8.99 | -1 (-10.01%) | 10,187,800 |
| 19 Jan 2024 | CNY | 9.9 | 10.06 | 9.77 | 9.99 | 9.99 | +0.06 (+0.60%) | 4,232,302 |
| 18 Jan 2024 | CNY | 10.32 | 10.32 | 9.64 | 9.93 | 9.93 | -0.33 (-3.22%) | 10,719,200 |
| 17 Jan 2024 | CNY | 10.47 | 10.47 | 10.2 | 10.26 | 10.26 | -0.27 (-2.56%) | 4,933,904 |
| 16 Jan 2024 | CNY | 10.5 | 10.53 | 10.26 | 10.53 | 10.53 | -0.02 (-0.19%) | 5,562,100 |
| 15 Jan 2024 | CNY | 10.43 | 10.75 | 10.2 | 10.55 | 10.55 | +0.17 (+1.64%) | 7,724,598 |
| 12 Jan 2024 | CNY | 10.7 | 10.8 | 10.36 | 10.38 | 10.38 | -0.32 (-2.99%) | 5,984,746 |
| 11 Jan 2024 | CNY | 10.34 | 10.72 | 10.22 | 10.7 | 10.7 | +0.35 (+3.38%) | 6,846,112 |
| 10 Jan 2024 | CNY | 10.46 | 10.47 | 10.16 | 10.35 | 10.35 | -0.1 (-0.96%) | 6,715,400 |
| 9 Jan 2024 | CNY | 10.43 | 10.6 | 10.26 | 10.45 | 10.45 | -0.05 (-0.48%) | 7,019,353 |
| 8 Jan 2024 | CNY | 10.5 | 10.51 | 10.18 | 10.5 | 10.5 | -0.09 (-0.85%) | 7,233,140 |
| 5 Jan 2024 | CNY | 10.65 | 10.8 | 10.45 | 10.59 | 10.59 | -0.1 (-0.94%) | 5,336,258 |
| 4 Jan 2024 | CNY | 10.8 | 10.86 | 10.65 | 10.69 | 10.69 | -0.17 (-1.57%) | 5,204,900 |
| 3 Jan 2024 | CNY | 11 | 11.03 | 10.73 | 10.86 | 10.86 | -0.2 (-1.81%) | 5,356,000 |
| 2 Jan 2024 | CNY | 11.28 | 11.37 | 11.03 | 11.06 | 11.06 | -0.24 (-2.12%) | 6,421,000 |
| 29 Dec 2023 | CNY | 10.74 | 11.35 | 10.74 | 11.3 | 11.3 | +0.53 (+4.92%) | 12,754,773 |
| 28 Dec 2023 | CNY | 10.45 | 10.85 | 10.28 | 10.77 | 10.77 | +0.3 (+2.87%) | 10,554,396 |
| 27 Dec 2023 | CNY | 10.63 | 10.63 | 10.14 | 10.47 | 10.47 | +0.04 (+0.38%) | 7,745,467 |
| 26 Dec 2023 | CNY | 10.71 | 10.71 | 10.4 | 10.43 | 10.43 | -0.29 (-2.71%) | 4,229,849 |
| 25 Dec 2023 | CNY | 10.65 | 10.88 | 10.47 | 10.72 | 10.72 | +0.06 (+0.56%) | 7,049,548 |
| 22 Dec 2023 | CNY | 11.01 | 11.01 | 10.6 | 10.66 | 10.66 | -0.29 (-2.65%) | 5,353,368 |
| 21 Dec 2023 | CNY | 10.88 | 10.98 | 10.58 | 10.95 | 10.95 | +0.15 (+1.39%) | 7,255,269 |
| 20 Dec 2023 | CNY | 10.94 | 10.99 | 10.69 | 10.8 | 10.8 | -0.1 (-0.92%) | 5,255,538 |
| 19 Dec 2023 | CNY | 10.89 | 11.03 | 10.81 | 10.9 | 10.9 | +0.01 (+0.09%) | 6,388,678 |
| 18 Dec 2023 | CNY | 11.06 | 11.06 | 10.7 | 10.89 | 10.89 | -0.2 (-1.80%) | 8,645,547 |
| 15 Dec 2023 | CNY | 11.36 | 11.45 | 11.02 | 11.09 | 11.09 | -0.27 (-2.38%) | 6,876,334 |
| 14 Dec 2023 | CNY | 11.42 | 11.48 | 11.29 | 11.36 | 11.36 | +0.01 (+0.09%) | 6,611,900 |
