| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 10.54 | 10.73 | 10.5 | 10.58 | 10.58 | +0.12 (+1.15%) | 1,679,400 |
| 25 Jan 2024 | CNY | 9.95 | 10.5 | 9.95 | 10.46 | 10.46 | +0.51 (+5.13%) | 2,155,279 |
| 24 Jan 2024 | CNY | 9.7 | 9.97 | 9.5 | 9.95 | 9.95 | +0.24 (+2.47%) | 1,550,879 |
| 23 Jan 2024 | CNY | 9.65 | 9.77 | 9.43 | 9.71 | 9.71 | +0.05 (+0.52%) | 1,427,179 |
| 22 Jan 2024 | CNY | 10.16 | 10.28 | 9.59 | 9.66 | 9.66 | -0.54 (-5.29%) | 2,093,690 |
| 19 Jan 2024 | CNY | 10.45 | 10.55 | 10.2 | 10.2 | 10.2 | -0.18 (-1.73%) | 753,500 |
| 18 Jan 2024 | CNY | 10.44 | 10.53 | 10.08 | 10.38 | 10.38 | -0.17 (-1.61%) | 2,000,186 |
| 17 Jan 2024 | CNY | 10.78 | 10.8 | 10.55 | 10.55 | 10.55 | -0.23 (-2.13%) | 775,300 |
| 16 Jan 2024 | CNY | 10.92 | 11.05 | 10.6 | 10.78 | 10.78 | -0.29 (-2.62%) | 1,612,300 |
| 15 Jan 2024 | CNY | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.0 (0.0%) | 1,799,700 |
| 12 Jan 2024 | CNY | 11.1 | 11.25 | 10.99 | 11.07 | 11.07 | +0.02 (+0.18%) | 942,979 |
| 11 Jan 2024 | CNY | 11.02 | 11.1 | 10.92 | 11.05 | 11.05 | +0.08 (+0.73%) | 715,200 |
| 10 Jan 2024 | CNY | 11.02 | 11.07 | 10.83 | 10.97 | 10.97 | 0.0 (0.0%) | 1,115,200 |
| 9 Jan 2024 | CNY | 11.05 | 11.28 | 10.96 | 10.97 | 10.97 | -0.02 (-0.18%) | 1,129,300 |
| 8 Jan 2024 | CNY | 11.11 | 11.18 | 10.98 | 10.99 | 10.99 | -0.12 (-1.08%) | 714,300 |
| 5 Jan 2024 | CNY | 11.35 | 11.35 | 11.08 | 11.11 | 11.11 | -0.22 (-1.94%) | 952,300 |
| 4 Jan 2024 | CNY | 11.19 | 11.33 | 11.12 | 11.33 | 11.33 | +0.11 (+0.98%) | 695,700 |
| 3 Jan 2024 | CNY | 11.46 | 11.46 | 11.1 | 11.22 | 11.22 | -0.05 (-0.44%) | 960,900 |
| 2 Jan 2024 | CNY | 11.22 | 11.33 | 11.14 | 11.27 | 11.27 | +0.09 (+0.81%) | 825,400 |
| 29 Dec 2023 | CNY | 11.02 | 11.22 | 11.02 | 11.18 | 11.18 | +0.13 (+1.18%) | 1,083,000 |
| 28 Dec 2023 | CNY | 10.74 | 11.13 | 10.59 | 11.05 | 11.05 | +0.24 (+2.22%) | 1,755,800 |
| 27 Dec 2023 | CNY | 10.9 | 10.9 | 10.68 | 10.81 | 10.81 | -0.1 (-0.92%) | 1,150,200 |
| 26 Dec 2023 | CNY | 10.9 | 11.03 | 10.88 | 10.91 | 10.91 | 0.0 (0.0%) | 725,900 |
| 25 Dec 2023 | CNY | 11.03 | 11.2 | 10.9 | 10.91 | 10.91 | -0.11 (-1.00%) | 1,368,200 |
| 22 Dec 2023 | CNY | 11.18 | 11.24 | 11 | 11.02 | 11.02 | -0.17 (-1.52%) | 1,110,500 |
| 21 Dec 2023 | CNY | 11.07 | 11.21 | 10.96 | 11.19 | 11.19 | +0.12 (+1.08%) | 1,147,200 |
| 20 Dec 2023 | CNY | 11.1 | 11.25 | 11.06 | 11.07 | 11.07 | -0.08 (-0.72%) | 848,900 |
| 19 Dec 2023 | CNY | 11.2 | 11.29 | 11.05 | 11.15 | 11.15 | -0.03 (-0.27%) | 1,004,500 |
| 18 Dec 2023 | CNY | 11.37 | 11.45 | 11.17 | 11.18 | 11.18 | -0.16 (-1.41%) | 1,200,774 |
| 15 Dec 2023 | CNY | 11.39 | 11.46 | 11.28 | 11.34 | 11.34 | -0.04 (-0.35%) | 834,500 |
