| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.95 | 11.34 | 10.84 | 11.3 | 11.3 | +0.38 (+3.48%) | 3,262,060 |
| 8 Jan 2024 | CNY | 11.09 | 11.09 | 10.9 | 10.92 | 10.92 | -0.12 (-1.09%) | 1,652,970 |
| 5 Jan 2024 | CNY | 11.16 | 11.22 | 10.98 | 11.04 | 11.04 | -0.07 (-0.63%) | 1,696,800 |
| 4 Jan 2024 | CNY | 11.11 | 11.15 | 11.03 | 11.11 | 11.11 | 0.0 (0.0%) | 1,479,600 |
| 3 Jan 2024 | CNY | 11.16 | 11.19 | 11.04 | 11.11 | 11.11 | -0.06 (-0.54%) | 1,605,300 |
| 2 Jan 2024 | CNY | 11.06 | 11.21 | 10.94 | 11.17 | 11.17 | +0.11 (+0.99%) | 2,586,470 |
| 29 Dec 2023 | CNY | 10.89 | 11.09 | 10.84 | 11.06 | 11.06 | +0.18 (+1.65%) | 2,441,880 |
| 28 Dec 2023 | CNY | 10.54 | 10.97 | 10.42 | 10.88 | 10.88 | +0.35 (+3.32%) | 2,785,810 |
| 27 Dec 2023 | CNY | 10.48 | 10.57 | 10.37 | 10.53 | 10.53 | +0.03 (+0.29%) | 1,174,100 |
| 26 Dec 2023 | CNY | 10.56 | 10.65 | 10.46 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,293,800 |
| 25 Dec 2023 | CNY | 10.78 | 10.8 | 10.46 | 10.56 | 10.56 | -0.22 (-2.04%) | 2,177,300 |
| 22 Dec 2023 | CNY | 11.04 | 11.11 | 10.71 | 10.78 | 10.78 | -0.23 (-2.09%) | 1,982,400 |
| 21 Dec 2023 | CNY | 10.67 | 11.04 | 10.61 | 11.01 | 11.01 | +0.29 (+2.71%) | 2,592,200 |
| 20 Dec 2023 | CNY | 10.77 | 10.88 | 10.71 | 10.72 | 10.72 | -0.11 (-1.02%) | 1,581,840 |
| 19 Dec 2023 | CNY | 10.94 | 10.94 | 10.64 | 10.83 | 10.83 | -0.01 (-0.09%) | 1,636,500 |
| 18 Dec 2023 | CNY | 10.98 | 11.05 | 10.81 | 10.84 | 10.84 | -0.15 (-1.36%) | 1,811,520 |
| 15 Dec 2023 | CNY | 11.09 | 11.16 | 10.93 | 10.99 | 10.99 | -0.06 (-0.54%) | 1,675,560 |
| 14 Dec 2023 | CNY | 11.1 | 11.19 | 10.96 | 11.05 | 11.05 | +0.09 (+0.82%) | 1,975,400 |
| 13 Dec 2023 | CNY | 11.03 | 11.09 | 10.95 | 10.96 | 10.96 | -0.07 (-0.63%) | 1,550,100 |
| 12 Dec 2023 | CNY | 10.84 | 11.06 | 10.8 | 11.03 | 11.03 | +0.19 (+1.75%) | 1,712,400 |
| 11 Dec 2023 | CNY | 10.84 | 10.97 | 10.76 | 10.84 | 10.84 | -0.15 (-1.36%) | 2,977,600 |
| 8 Dec 2023 | CNY | 11.35 | 11.35 | 10.97 | 10.99 | 10.99 | -0.3 (-2.66%) | 2,819,840 |
| 7 Dec 2023 | CNY | 11.31 | 11.45 | 11.15 | 11.29 | 11.29 | -0.02 (-0.18%) | 2,313,400 |
| 6 Dec 2023 | CNY | 11.08 | 11.42 | 11.04 | 11.31 | 11.31 | +0.19 (+1.71%) | 3,393,930 |
| 5 Dec 2023 | CNY | 11.4 | 11.4 | 11.11 | 11.12 | 11.12 | -0.37 (-3.22%) | 3,599,510 |
| 4 Dec 2023 | CNY | 11.33 | 11.8 | 11.33 | 11.49 | 11.49 | +0.22 (+1.95%) | 6,240,190 |
| 1 Dec 2023 | CNY | 11.18 | 11.32 | 11.16 | 11.27 | 11.27 | +0.08 (+0.71%) | 1,644,940 |
| 30 Nov 2023 | CNY | 11.24 | 11.28 | 11.1 | 11.19 | 11.19 | -0.04 (-0.36%) | 1,744,640 |
| 29 Nov 2023 | CNY | 11.22 | 11.38 | 11.15 | 11.23 | 11.23 | +0.01 (+0.09%) | 1,790,050 |
| 28 Nov 2023 | CNY | 11.03 | 11.22 | 11 | 11.22 | 11.22 | +0.15 (+1.36%) | 2,130,610 |
