| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.24 | 9.24 | 9.01 | 9.06 | 9.06 | -0.17 (-1.84%) | 7,245,556 |
| 25 Dec 2023 | CNY | 9.2 | 9.28 | 9.17 | 9.23 | 9.23 | +0.02 (+0.22%) | 5,785,000 |
| 22 Dec 2023 | CNY | 9.31 | 9.35 | 9.17 | 9.21 | 9.21 | -0.15 (-1.60%) | 7,295,559 |
| 21 Dec 2023 | CNY | 9.31 | 9.43 | 9.18 | 9.36 | 9.36 | +0.01 (+0.11%) | 8,246,237 |
| 20 Dec 2023 | CNY | 9.48 | 9.54 | 9.34 | 9.35 | 9.35 | -0.13 (-1.37%) | 6,531,000 |
| 19 Dec 2023 | CNY | 9.38 | 9.6 | 9.33 | 9.48 | 9.48 | +0.1 (+1.07%) | 9,466,084 |
| 18 Dec 2023 | CNY | 9.56 | 9.56 | 9.35 | 9.38 | 9.38 | -0.19 (-1.99%) | 7,100,900 |
| 15 Dec 2023 | CNY | 9.66 | 9.72 | 9.55 | 9.57 | 9.57 | -0.09 (-0.93%) | 7,024,900 |
| 14 Dec 2023 | CNY | 9.72 | 9.82 | 9.65 | 9.66 | 9.66 | -0.04 (-0.41%) | 5,463,689 |
| 13 Dec 2023 | CNY | 9.8 | 9.85 | 9.69 | 9.7 | 9.7 | -0.13 (-1.32%) | 6,106,500 |
| 12 Dec 2023 | CNY | 9.82 | 9.86 | 9.75 | 9.83 | 9.83 | 0.0 (0.0%) | 6,073,136 |
| 11 Dec 2023 | CNY | 9.7 | 9.84 | 9.5 | 9.83 | 9.83 | +0.09 (+0.92%) | 10,507,695 |
| 8 Dec 2023 | CNY | 9.67 | 9.91 | 9.62 | 9.74 | 9.74 | +0.08 (+0.83%) | 12,484,062 |
| 7 Dec 2023 | CNY | 9.64 | 9.7 | 9.56 | 9.66 | 9.66 | +0.02 (+0.21%) | 7,543,887 |
| 6 Dec 2023 | CNY | 9.6 | 9.73 | 9.56 | 9.64 | 9.64 | +0.01 (+0.10%) | 7,921,700 |
| 5 Dec 2023 | CNY | 9.85 | 9.92 | 9.62 | 9.63 | 9.63 | -0.29 (-2.92%) | 12,030,600 |
| 4 Dec 2023 | CNY | 10.02 | 10.05 | 9.9 | 9.92 | 9.92 | -0.11 (-1.10%) | 7,093,533 |
| 1 Dec 2023 | CNY | 9.96 | 10.05 | 9.77 | 10.03 | 10.03 | +0.07 (+0.70%) | 10,389,059 |
| 30 Nov 2023 | CNY | 10.2 | 10.2 | 9.9 | 9.96 | 9.96 | -0.24 (-2.35%) | 14,303,973 |
| 29 Nov 2023 | CNY | 10.23 | 10.35 | 10.19 | 10.2 | 10.2 | -0.04 (-0.39%) | 9,889,131 |
| 28 Nov 2023 | CNY | 10.18 | 10.38 | 10.16 | 10.24 | 10.24 | +0.03 (+0.29%) | 10,507,203 |
| 27 Nov 2023 | CNY | 10.15 | 10.28 | 10.1 | 10.21 | 10.21 | +0.03 (+0.29%) | 7,503,686 |
| 24 Nov 2023 | CNY | 10.36 | 10.36 | 10.12 | 10.18 | 10.18 | -0.18 (-1.74%) | 7,735,300 |
| 23 Nov 2023 | CNY | 10.2 | 10.38 | 10.12 | 10.36 | 10.36 | +0.18 (+1.77%) | 7,725,603 |
| 22 Nov 2023 | CNY | 10.32 | 10.33 | 10.15 | 10.18 | 10.18 | -0.14 (-1.36%) | 8,155,500 |
| 21 Nov 2023 | CNY | 10.51 | 10.54 | 10.29 | 10.32 | 10.32 | -0.19 (-1.81%) | 11,118,837 |
| 20 Nov 2023 | CNY | 10.53 | 10.6 | 10.43 | 10.51 | 10.51 | -0.03 (-0.28%) | 9,915,300 |
| 17 Nov 2023 | CNY | 10.35 | 10.78 | 10.32 | 10.54 | 10.54 | +0.16 (+1.54%) | 15,062,459 |
| 16 Nov 2023 | CNY | 10.44 | 10.52 | 10.38 | 10.38 | 10.38 | -0.1 (-0.95%) | 5,487,054 |
| 15 Nov 2023 | CNY | 10.61 | 10.65 | 10.43 | 10.48 | 10.48 | -0.03 (-0.29%) | 8,091,303 |
