| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 10.24 | 10.42 | 10.23 | 10.4 | 10.4 | +0.12 (+1.17%) | 8,889,507 |
| 28 Dec 2023 | CNY | 9.63 | 10.34 | 9.61 | 10.28 | 10.28 | +0.58 (+5.98%) | 14,566,583 |
| 27 Dec 2023 | CNY | 9.61 | 9.72 | 9.59 | 9.7 | 9.7 | +0.09 (+0.94%) | 4,486,328 |
| 26 Dec 2023 | CNY | 9.79 | 9.88 | 9.6 | 9.61 | 9.61 | -0.18 (-1.84%) | 6,319,429 |
| 25 Dec 2023 | CNY | 9.87 | 9.9 | 9.65 | 9.79 | 9.79 | -0.15 (-1.51%) | 7,894,079 |
| 22 Dec 2023 | CNY | 10.15 | 10.22 | 9.87 | 9.94 | 9.94 | -0.32 (-3.12%) | 12,642,117 |
| 21 Dec 2023 | CNY | 10.14 | 10.38 | 9.85 | 10.26 | 10.26 | +0.03 (+0.29%) | 15,997,135 |
| 20 Dec 2023 | CNY | 10.34 | 10.76 | 10.11 | 10.23 | 10.23 | -0.16 (-1.54%) | 19,678,614 |
| 19 Dec 2023 | CNY | 10.42 | 10.47 | 10.2 | 10.39 | 10.39 | -0.07 (-0.67%) | 15,674,843 |
| 18 Dec 2023 | CNY | 11.05 | 11.1 | 10.38 | 10.46 | 10.46 | -0.32 (-2.97%) | 29,801,902 |
| 15 Dec 2023 | CNY | 10.13 | 11.2 | 10.08 | 10.78 | 10.78 | +0.6 (+5.89%) | 36,972,943 |
| 14 Dec 2023 | CNY | 10.24 | 10.35 | 10.06 | 10.18 | 10.18 | -0.06 (-0.59%) | 11,475,494 |
| 13 Dec 2023 | CNY | 9.91 | 10.78 | 9.83 | 10.24 | 10.24 | +0.34 (+3.43%) | 12,684,201 |
| 12 Dec 2023 | CNY | 9.95 | 9.96 | 9.82 | 9.9 | 9.9 | +0.01 (+0.10%) | 2,464,301 |
| 11 Dec 2023 | CNY | 9.87 | 10 | 9.78 | 9.89 | 9.89 | -0.03 (-0.30%) | 3,376,001 |
| 8 Dec 2023 | CNY | 10.12 | 10.15 | 9.9 | 9.92 | 9.92 | -0.17 (-1.68%) | 3,175,700 |
| 7 Dec 2023 | CNY | 10.17 | 10.18 | 10.01 | 10.09 | 10.09 | -0.06 (-0.59%) | 2,450,500 |
| 6 Dec 2023 | CNY | 10.04 | 10.3 | 10 | 10.15 | 10.15 | +0.08 (+0.79%) | 2,975,001 |
| 5 Dec 2023 | CNY | 10.24 | 10.25 | 10.06 | 10.07 | 10.07 | -0.12 (-1.18%) | 2,337,300 |
| 4 Dec 2023 | CNY | 10.17 | 10.23 | 10.07 | 10.19 | 10.19 | +0.02 (+0.20%) | 2,379,000 |
| 1 Dec 2023 | CNY | 10.22 | 10.24 | 10.12 | 10.17 | 10.17 | -0.06 (-0.59%) | 2,217,800 |
| 30 Nov 2023 | CNY | 10.29 | 10.33 | 10.15 | 10.23 | 10.23 | -0.09 (-0.87%) | 2,586,801 |
| 29 Nov 2023 | CNY | 10.35 | 10.42 | 10.22 | 10.32 | 10.32 | -0.06 (-0.58%) | 2,658,300 |
| 28 Nov 2023 | CNY | 10.3 | 10.42 | 10.23 | 10.38 | 10.38 | +0.08 (+0.78%) | 2,023,109 |
| 27 Nov 2023 | CNY | 10.18 | 10.36 | 10.18 | 10.3 | 10.3 | +0.08 (+0.78%) | 2,819,200 |
| 24 Nov 2023 | CNY | 10.38 | 10.45 | 10.18 | 10.22 | 10.22 | -0.15 (-1.45%) | 3,071,744 |
| 23 Nov 2023 | CNY | 10.29 | 10.4 | 10.26 | 10.37 | 10.37 | +0.07 (+0.68%) | 1,925,700 |
| 22 Nov 2023 | CNY | 10.44 | 10.48 | 10.29 | 10.3 | 10.3 | -0.14 (-1.34%) | 2,428,800 |
| 21 Nov 2023 | CNY | 10.55 | 10.55 | 10.42 | 10.44 | 10.44 | -0.09 (-0.85%) | 2,751,000 |
| 20 Nov 2023 | CNY | 10.38 | 10.55 | 10.38 | 10.53 | 10.53 | +0.17 (+1.64%) | 4,799,467 |
