| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 9.89 | 9.92 | 9.82 | 9.88 | 9.88 | -0.09 (-0.90%) | 3,344,000 |
| 3 Jan 2024 | CNY | 10.01 | 10.14 | 9.86 | 9.97 | 9.97 | +0.01 (+0.10%) | 4,201,250 |
| 2 Jan 2024 | CNY | 9.78 | 10.15 | 9.71 | 9.96 | 9.96 | +0.21 (+2.15%) | 8,012,266 |
| 29 Dec 2023 | CNY | 9.58 | 9.94 | 9.54 | 9.75 | 9.75 | +0.26 (+2.74%) | 5,929,109 |
| 28 Dec 2023 | CNY | 9.55 | 9.56 | 9.37 | 9.49 | 9.49 | -0.02 (-0.21%) | 3,553,700 |
| 27 Dec 2023 | CNY | 9.49 | 9.55 | 9.37 | 9.51 | 9.51 | +0.06 (+0.63%) | 2,590,900 |
| 26 Dec 2023 | CNY | 9.59 | 9.62 | 9.39 | 9.45 | 9.45 | -0.16 (-1.66%) | 2,052,950 |
| 25 Dec 2023 | CNY | 9.68 | 9.68 | 9.44 | 9.61 | 9.61 | -0.05 (-0.52%) | 2,764,300 |
| 22 Dec 2023 | CNY | 9.8 | 9.85 | 9.62 | 9.66 | 9.66 | -0.16 (-1.63%) | 2,702,700 |
| 21 Dec 2023 | CNY | 9.8 | 9.82 | 9.58 | 9.82 | 9.82 | +0.07 (+0.72%) | 3,251,980 |
| 20 Dec 2023 | CNY | 9.88 | 9.99 | 9.73 | 9.75 | 9.75 | -0.11 (-1.12%) | 3,143,350 |
| 19 Dec 2023 | CNY | 10.06 | 10.1 | 9.81 | 9.86 | 9.86 | -0.12 (-1.20%) | 3,830,000 |
| 18 Dec 2023 | CNY | 9.96 | 10.2 | 9.91 | 9.98 | 9.98 | +0.03 (+0.30%) | 3,908,400 |
| 15 Dec 2023 | CNY | 10.22 | 10.22 | 9.93 | 9.95 | 9.95 | -0.18 (-1.78%) | 4,039,300 |
| 14 Dec 2023 | CNY | 10.35 | 10.41 | 10.13 | 10.13 | 10.13 | -0.17 (-1.65%) | 4,042,400 |
| 13 Dec 2023 | CNY | 10.14 | 10.46 | 10.06 | 10.3 | 10.3 | +0.16 (+1.58%) | 5,130,495 |
| 12 Dec 2023 | CNY | 10.1 | 10.22 | 10.07 | 10.14 | 10.14 | +0.05 (+0.50%) | 2,477,716 |
| 11 Dec 2023 | CNY | 10 | 10.14 | 9.94 | 10.09 | 10.09 | +0.04 (+0.40%) | 3,521,200 |
| 8 Dec 2023 | CNY | 10.17 | 10.2 | 10.04 | 10.05 | 10.05 | -0.08 (-0.79%) | 3,217,024 |
| 7 Dec 2023 | CNY | 10.3 | 10.3 | 10.09 | 10.13 | 10.13 | -0.17 (-1.65%) | 3,641,090 |
| 6 Dec 2023 | CNY | 10.27 | 10.41 | 10.17 | 10.3 | 10.3 | -0.01 (-0.10%) | 3,813,300 |
| 5 Dec 2023 | CNY | 10.4 | 10.45 | 10.28 | 10.31 | 10.31 | -0.09 (-0.87%) | 4,650,300 |
| 4 Dec 2023 | CNY | 10.43 | 10.61 | 10.3 | 10.4 | 10.4 | -0.08 (-0.76%) | 5,907,543 |
| 1 Dec 2023 | CNY | 10.55 | 10.74 | 10.24 | 10.48 | 10.48 | -0.2 (-1.87%) | 11,127,600 |
| 30 Nov 2023 | CNY | 10.45 | 11.07 | 10.36 | 10.68 | 10.68 | +0.2 (+1.91%) | 12,824,126 |
| 29 Nov 2023 | CNY | 10.6 | 10.73 | 10.46 | 10.48 | 10.48 | -0.12 (-1.13%) | 3,104,616 |
| 28 Nov 2023 | CNY | 10.55 | 10.64 | 10.33 | 10.6 | 10.6 | +0.08 (+0.76%) | 3,535,500 |
| 27 Nov 2023 | CNY | 10.73 | 10.75 | 10.49 | 10.52 | 10.52 | -0.21 (-1.96%) | 4,391,200 |
| 24 Nov 2023 | CNY | 10.62 | 10.85 | 10.62 | 10.73 | 10.73 | +0.06 (+0.56%) | 6,346,600 |
| 23 Nov 2023 | CNY | 10.49 | 10.7 | 10.49 | 10.67 | 10.67 | +0.19 (+1.81%) | 3,929,200 |
