| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 9.01 | 9.19 | 8.96 | 9.07 | 9.07 | 0.0 (0.0%) | 11,615,846 |
| 25 Jan 2024 | CNY | 8.96 | 9.09 | 8.82 | 9.07 | 9.07 | +0.24 (+2.72%) | 13,649,606 |
| 24 Jan 2024 | CNY | 8.72 | 8.92 | 8.52 | 8.83 | 8.83 | +0.1 (+1.15%) | 14,340,759 |
| 23 Jan 2024 | CNY | 8.62 | 8.77 | 8.44 | 8.73 | 8.73 | +0.08 (+0.92%) | 14,003,529 |
| 22 Jan 2024 | CNY | 9.33 | 9.49 | 8.6 | 8.65 | 8.65 | -0.84 (-8.85%) | 20,344,947 |
| 19 Jan 2024 | CNY | 9.48 | 9.68 | 9.33 | 9.49 | 9.49 | 0.0 (0.0%) | 14,497,029 |
| 18 Jan 2024 | CNY | 9.53 | 9.69 | 9.2 | 9.49 | 9.49 | -0.14 (-1.45%) | 21,600,364 |
| 17 Jan 2024 | CNY | 9.92 | 9.97 | 9.63 | 9.63 | 9.63 | -0.4 (-3.99%) | 20,675,188 |
| 16 Jan 2024 | CNY | 10.2 | 10.25 | 9.86 | 10.03 | 10.03 | -0.23 (-2.24%) | 23,288,257 |
| 15 Jan 2024 | CNY | 9.98 | 10.34 | 9.87 | 10.26 | 10.26 | +0.2 (+1.99%) | 29,779,399 |
| 12 Jan 2024 | CNY | 10.28 | 10.55 | 10.03 | 10.06 | 10.06 | -0.22 (-2.14%) | 30,052,378 |
| 11 Jan 2024 | CNY | 10.18 | 10.39 | 10.08 | 10.28 | 10.28 | +0.12 (+1.18%) | 28,564,874 |
| 10 Jan 2024 | CNY | 10 | 10.35 | 9.8 | 10.16 | 10.16 | +0.01 (+0.10%) | 31,676,423 |
| 9 Jan 2024 | CNY | 10.1 | 10.27 | 9.99 | 10.15 | 10.15 | +0.21 (+2.11%) | 35,570,630 |
| 8 Jan 2024 | CNY | 9.8 | 10.24 | 9.76 | 9.94 | 9.94 | +0.13 (+1.33%) | 36,836,686 |
| 5 Jan 2024 | CNY | 10.49 | 10.59 | 9.72 | 9.81 | 9.81 | -0.95 (-8.83%) | 56,468,963 |
| 4 Jan 2024 | CNY | 10.63 | 11.18 | 10.36 | 10.76 | 10.76 | +0.17 (+1.61%) | 65,210,880 |
| 3 Jan 2024 | CNY | 10.7 | 11.1 | 10.32 | 10.59 | 10.59 | -0.71 (-6.28%) | 78,106,029 |
| 2 Jan 2024 | CNY | 11.99 | 12.75 | 11.24 | 11.3 | 11.3 | -0.29 (-2.50%) | 118,042,889 |
| 29 Dec 2023 | CNY | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | +1.05 (+9.96%) | 7,064,539 |
| 28 Dec 2023 | CNY | 10.1 | 10.54 | 10.1 | 10.54 | 10.54 | +0.96 (+10.02%) | 20,753,282 |
| 27 Dec 2023 | CNY | 9.69 | 9.75 | 9.26 | 9.58 | 9.58 | -0.3 (-3.04%) | 31,181,551 |
| 26 Dec 2023 | CNY | 9.53 | 9.9 | 9.34 | 9.88 | 9.88 | +0.18 (+1.86%) | 41,007,702 |
| 25 Dec 2023 | CNY | 9.48 | 9.85 | 9.32 | 9.7 | 9.7 | +0.21 (+2.21%) | 27,902,080 |
| 22 Dec 2023 | CNY | 9.45 | 9.67 | 9.34 | 9.49 | 9.49 | +0.04 (+0.42%) | 16,302,418 |
| 21 Dec 2023 | CNY | 9.17 | 9.52 | 9.07 | 9.45 | 9.45 | +0.28 (+3.05%) | 10,082,110 |
| 20 Dec 2023 | CNY | 9.22 | 9.41 | 9.17 | 9.17 | 9.17 | -0.06 (-0.65%) | 7,446,050 |
| 19 Dec 2023 | CNY | 9.32 | 9.35 | 9.13 | 9.23 | 9.23 | -0.12 (-1.28%) | 10,075,700 |
| 18 Dec 2023 | CNY | 9.25 | 9.47 | 9.17 | 9.35 | 9.35 | +0.1 (+1.08%) | 11,661,793 |
| 15 Dec 2023 | CNY | 9.22 | 9.32 | 9.21 | 9.25 | 9.25 | 0.0 (0.0%) | 4,500,307 |
