| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.65 | 9.69 | 9.47 | 9.59 | 9.59 | -0.06 (-0.62%) | 3,490,400 |
| 25 Dec 2023 | CNY | 9.65 | 9.79 | 9.54 | 9.65 | 9.65 | -0.02 (-0.21%) | 3,827,900 |
| 22 Dec 2023 | CNY | 9.78 | 10.05 | 9.63 | 9.67 | 9.67 | -0.08 (-0.82%) | 6,049,241 |
| 21 Dec 2023 | CNY | 9.78 | 9.84 | 9.49 | 9.75 | 9.75 | -0.03 (-0.31%) | 4,579,980 |
| 20 Dec 2023 | CNY | 9.84 | 9.9 | 9.74 | 9.78 | 9.78 | -0.02 (-0.20%) | 2,927,680 |
| 19 Dec 2023 | CNY | 9.75 | 9.91 | 9.74 | 9.8 | 9.8 | -0.09 (-0.91%) | 2,449,500 |
| 18 Dec 2023 | CNY | 9.87 | 10.03 | 9.76 | 9.89 | 9.89 | -0.04 (-0.40%) | 3,599,779 |
| 15 Dec 2023 | CNY | 9.94 | 10.13 | 9.79 | 9.93 | 9.93 | 0.0 (0.0%) | 3,975,099 |
| 14 Dec 2023 | CNY | 9.87 | 10.24 | 9.84 | 9.93 | 9.93 | +0.09 (+0.91%) | 4,487,600 |
| 13 Dec 2023 | CNY | 10.08 | 10.16 | 9.84 | 9.84 | 9.84 | -0.24 (-2.38%) | 5,145,300 |
| 12 Dec 2023 | CNY | 9.76 | 10.35 | 9.76 | 10.08 | 10.08 | +0.32 (+3.28%) | 9,533,180 |
| 11 Dec 2023 | CNY | 10.3 | 10.45 | 9.39 | 9.76 | 9.76 | -0.63 (-6.06%) | 16,491,353 |
| 8 Dec 2023 | CNY | 10.32 | 10.47 | 10.16 | 10.39 | 10.39 | +0.02 (+0.19%) | 7,980,300 |
| 7 Dec 2023 | CNY | 10.1 | 10.45 | 9.87 | 10.37 | 10.37 | +0.35 (+3.49%) | 13,984,670 |
| 6 Dec 2023 | CNY | 10.84 | 10.86 | 9.86 | 10.02 | 10.02 | -0.93 (-8.49%) | 22,902,896 |
| 5 Dec 2023 | CNY | 11.42 | 11.42 | 10.93 | 10.95 | 10.95 | -0.48 (-4.20%) | 6,677,100 |
| 4 Dec 2023 | CNY | 11.48 | 11.71 | 11.31 | 11.43 | 11.43 | 0.0 (0.0%) | 5,866,240 |
| 1 Dec 2023 | CNY | 11.47 | 11.52 | 11.32 | 11.43 | 11.43 | +0.02 (+0.18%) | 4,325,180 |
| 30 Nov 2023 | CNY | 11.47 | 11.52 | 11.28 | 11.41 | 11.41 | -0.06 (-0.52%) | 5,190,580 |
| 29 Nov 2023 | CNY | 11.33 | 11.63 | 11.32 | 11.47 | 11.47 | +0.14 (+1.24%) | 7,353,400 |
| 28 Nov 2023 | CNY | 11.53 | 11.53 | 11.01 | 11.33 | 11.33 | -0.17 (-1.48%) | 8,620,052 |
| 27 Nov 2023 | CNY | 11.34 | 11.81 | 11.25 | 11.5 | 11.5 | +0.16 (+1.41%) | 15,796,820 |
| 24 Nov 2023 | CNY | 10.97 | 11.41 | 10.9 | 11.34 | 11.34 | +0.35 (+3.18%) | 10,492,220 |
| 23 Nov 2023 | CNY | 10.85 | 11.1 | 10.72 | 10.99 | 10.99 | +0.15 (+1.38%) | 5,004,200 |
| 22 Nov 2023 | CNY | 10.82 | 11 | 10.79 | 10.84 | 10.84 | -0.04 (-0.37%) | 3,459,300 |
| 21 Nov 2023 | CNY | 10.74 | 11.22 | 10.71 | 10.88 | 10.88 | +0.13 (+1.21%) | 7,456,640 |
| 20 Nov 2023 | CNY | 10.33 | 10.83 | 10.28 | 10.75 | 10.75 | +0.42 (+4.07%) | 6,306,700 |
| 17 Nov 2023 | CNY | 10.19 | 10.38 | 10.15 | 10.33 | 10.33 | +0.11 (+1.08%) | 2,769,340 |
| 16 Nov 2023 | CNY | 10.3 | 10.4 | 10.18 | 10.22 | 10.22 | -0.12 (-1.16%) | 2,957,400 |
| 15 Nov 2023 | CNY | 10.3 | 10.47 | 10.25 | 10.34 | 10.34 | +0.08 (+0.78%) | 2,826,400 |
