| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 9.65 | 9.7 | 9.49 | 9.54 | 9.54 | -0.13 (-1.34%) | 6,290,264 |
| 22 Dec 2023 | CNY | 9.74 | 9.85 | 9.61 | 9.67 | 9.67 | -0.07 (-0.72%) | 6,677,340 |
| 21 Dec 2023 | CNY | 9.62 | 9.78 | 9.48 | 9.74 | 9.74 | +0.08 (+0.83%) | 9,512,880 |
| 20 Dec 2023 | CNY | 9.81 | 9.86 | 9.65 | 9.66 | 9.66 | -0.16 (-1.63%) | 4,935,210 |
| 19 Dec 2023 | CNY | 9.9 | 9.93 | 9.78 | 9.82 | 9.82 | 0.0 (0.0%) | 5,065,251 |
| 18 Dec 2023 | CNY | 9.91 | 9.95 | 9.76 | 9.82 | 9.82 | -0.14 (-1.41%) | 7,357,592 |
| 15 Dec 2023 | CNY | 9.97 | 10.08 | 9.94 | 9.96 | 9.96 | -0.03 (-0.30%) | 5,213,653 |
| 14 Dec 2023 | CNY | 10.1 | 10.16 | 9.97 | 9.99 | 9.99 | -0.02 (-0.20%) | 5,738,500 |
| 13 Dec 2023 | CNY | 10.19 | 10.21 | 10.01 | 10.01 | 10.01 | -0.19 (-1.86%) | 6,616,520 |
| 12 Dec 2023 | CNY | 10.24 | 10.29 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 5,342,550 |
| 11 Dec 2023 | CNY | 10.12 | 10.28 | 10.01 | 10.25 | 10.25 | +0.09 (+0.89%) | 6,399,810 |
| 8 Dec 2023 | CNY | 10.23 | 10.33 | 10.16 | 10.16 | 10.16 | -0.08 (-0.78%) | 6,426,090 |
| 7 Dec 2023 | CNY | 10.32 | 10.34 | 10.15 | 10.24 | 10.24 | -0.14 (-1.35%) | 7,392,210 |
| 6 Dec 2023 | CNY | 10.3 | 10.63 | 10.21 | 10.38 | 10.38 | +0.21 (+2.06%) | 11,001,630 |
| 5 Dec 2023 | CNY | 10.59 | 10.59 | 10.17 | 10.17 | 10.17 | -0.35 (-3.33%) | 8,793,430 |
| 4 Dec 2023 | CNY | 10.5 | 10.67 | 10.48 | 10.52 | 10.52 | +0.07 (+0.67%) | 7,125,768 |
| 1 Dec 2023 | CNY | 10.49 | 10.49 | 10.33 | 10.45 | 10.45 | 0.0 (0.0%) | 7,957,650 |
| 30 Nov 2023 | CNY | 10.7 | 10.7 | 10.33 | 10.45 | 10.45 | -0.22 (-2.06%) | 11,405,647 |
| 29 Nov 2023 | CNY | 10.69 | 10.8 | 10.64 | 10.67 | 10.67 | -0.07 (-0.65%) | 6,311,910 |
| 28 Nov 2023 | CNY | 10.75 | 10.85 | 10.65 | 10.74 | 10.74 | -0.03 (-0.28%) | 7,230,610 |
| 27 Nov 2023 | CNY | 10.56 | 10.84 | 10.48 | 10.77 | 10.77 | +0.2 (+1.89%) | 11,262,020 |
| 24 Nov 2023 | CNY | 10.8 | 10.82 | 10.51 | 10.57 | 10.57 | -0.3 (-2.76%) | 13,044,025 |
| 23 Nov 2023 | CNY | 10.84 | 10.93 | 10.79 | 10.87 | 10.87 | +0.01 (+0.09%) | 11,685,503 |
| 22 Nov 2023 | CNY | 11.11 | 11.27 | 10.84 | 10.86 | 10.86 | -0.26 (-2.34%) | 17,141,123 |
| 21 Nov 2023 | CNY | 11.3 | 11.43 | 11.11 | 11.12 | 11.12 | -0.28 (-2.46%) | 27,374,719 |
| 20 Nov 2023 | CNY | 11.26 | 11.65 | 11.18 | 11.4 | 11.4 | +0.51 (+4.68%) | 47,520,906 |
| 17 Nov 2023 | CNY | 10.52 | 10.98 | 10.45 | 10.89 | 10.89 | +0.36 (+3.42%) | 24,178,095 |
| 16 Nov 2023 | CNY | 10.57 | 10.75 | 10.4 | 10.53 | 10.53 | -0.04 (-0.38%) | 13,494,315 |
| 15 Nov 2023 | CNY | 10.5 | 10.64 | 10.45 | 10.57 | 10.57 | +0.16 (+1.54%) | 11,250,889 |
| 14 Nov 2023 | CNY | 10.44 | 10.48 | 10.33 | 10.41 | 10.41 | -0.05 (-0.48%) | 8,983,318 |
