| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 10.9 | 11.1 | 10.76 | 10.76 | 10.76 | -0.18 (-1.65%) | 4,971,208 |
| 25 Jan 2024 | CNY | 10.51 | 11.24 | 10.51 | 10.94 | 10.94 | +0.43 (+4.09%) | 6,483,799 |
| 24 Jan 2024 | CNY | 10.45 | 10.9 | 10.2 | 10.51 | 10.51 | +0.05 (+0.48%) | 7,289,063 |
| 23 Jan 2024 | CNY | 10 | 10.74 | 9.83 | 10.46 | 10.46 | +0.42 (+4.18%) | 12,557,716 |
| 22 Jan 2024 | CNY | 10.62 | 10.62 | 10.02 | 10.04 | 10.04 | -0.58 (-5.46%) | 15,096,564 |
| 19 Jan 2024 | CNY | 9.82 | 10.62 | 9.68 | 10.62 | 10.62 | +0.97 (+10.05%) | 14,832,025 |
| 18 Jan 2024 | CNY | 9.71 | 9.79 | 9.38 | 9.65 | 9.65 | -0.04 (-0.41%) | 2,741,836 |
| 17 Jan 2024 | CNY | 9.99 | 10.01 | 9.69 | 9.69 | 9.69 | -0.25 (-2.52%) | 3,260,660 |
| 16 Jan 2024 | CNY | 10.06 | 10.06 | 9.79 | 9.94 | 9.94 | -0.05 (-0.50%) | 2,128,168 |
| 15 Jan 2024 | CNY | 9.94 | 10.05 | 9.89 | 9.99 | 9.99 | +0.04 (+0.40%) | 1,926,804 |
| 12 Jan 2024 | CNY | 10.03 | 10.18 | 9.95 | 9.95 | 9.95 | -0.07 (-0.70%) | 2,204,980 |
| 11 Jan 2024 | CNY | 10.06 | 10.17 | 9.99 | 10.02 | 10.02 | -0.09 (-0.89%) | 2,947,799 |
| 10 Jan 2024 | CNY | 10.08 | 10.2 | 9.99 | 10.11 | 10.11 | -0.03 (-0.30%) | 1,853,244 |
| 9 Jan 2024 | CNY | 10.15 | 10.21 | 10.05 | 10.14 | 10.14 | -0.05 (-0.49%) | 1,973,622 |
| 8 Jan 2024 | CNY | 10.43 | 10.46 | 10.13 | 10.19 | 10.19 | -0.09 (-0.88%) | 1,871,400 |
| 5 Jan 2024 | CNY | 10.43 | 10.57 | 10.23 | 10.28 | 10.28 | -0.15 (-1.44%) | 1,634,829 |
| 4 Jan 2024 | CNY | 10.42 | 10.47 | 10.25 | 10.43 | 10.43 | +0.01 (+0.10%) | 1,286,164 |
| 3 Jan 2024 | CNY | 10.51 | 10.63 | 10.31 | 10.42 | 10.42 | -0.13 (-1.23%) | 1,745,200 |
| 2 Jan 2024 | CNY | 10.49 | 10.7 | 10.49 | 10.55 | 10.55 | +0.11 (+1.05%) | 1,986,360 |
| 29 Dec 2023 | CNY | 10.33 | 10.5 | 10.3 | 10.44 | 10.44 | +0.12 (+1.16%) | 2,165,856 |
| 28 Dec 2023 | CNY | 10.26 | 10.5 | 10.21 | 10.32 | 10.32 | -0.01 (-0.10%) | 2,961,500 |
| 27 Dec 2023 | CNY | 10.4 | 10.48 | 10.22 | 10.33 | 10.33 | -0.04 (-0.39%) | 2,171,020 |
| 26 Dec 2023 | CNY | 10.45 | 10.52 | 10.26 | 10.37 | 10.37 | -0.04 (-0.38%) | 2,274,000 |
| 25 Dec 2023 | CNY | 10.29 | 10.44 | 10.15 | 10.41 | 10.41 | +0.12 (+1.17%) | 2,947,036 |
| 22 Dec 2023 | CNY | 10.98 | 11.01 | 10.17 | 10.29 | 10.29 | -0.68 (-6.20%) | 5,355,180 |
| 21 Dec 2023 | CNY | 10.83 | 10.99 | 10.64 | 10.97 | 10.97 | +0.14 (+1.29%) | 1,808,868 |
| 20 Dec 2023 | CNY | 10.78 | 10.96 | 10.71 | 10.83 | 10.83 | -0.06 (-0.55%) | 1,510,616 |
| 19 Dec 2023 | CNY | 10.94 | 10.94 | 10.74 | 10.89 | 10.89 | +0.07 (+0.65%) | 1,514,652 |
| 18 Dec 2023 | CNY | 10.9 | 10.96 | 10.73 | 10.82 | 10.82 | -0.09 (-0.82%) | 1,724,804 |
| 15 Dec 2023 | CNY | 10.91 | 11.08 | 10.86 | 10.91 | 10.91 | +0.04 (+0.37%) | 1,130,136 |
