| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.93 | 10.18 | 9.9 | 10.17 | 10.17 | +0.21 (+2.11%) | 15,399,111 |
| 28 Dec 2023 | CNY | 9.68 | 10 | 9.58 | 9.96 | 9.96 | +0.28 (+2.89%) | 14,577,045 |
| 27 Dec 2023 | CNY | 9.7 | 9.77 | 9.56 | 9.68 | 9.68 | -0.01 (-0.10%) | 12,606,984 |
| 26 Dec 2023 | CNY | 9.96 | 9.96 | 9.62 | 9.69 | 9.69 | -0.28 (-2.81%) | 13,739,441 |
| 25 Dec 2023 | CNY | 10 | 10.09 | 9.9 | 9.97 | 9.97 | -0.05 (-0.50%) | 10,401,755 |
| 22 Dec 2023 | CNY | 10.03 | 10.17 | 9.9 | 10.02 | 10.02 | -0.01 (-0.10%) | 14,869,184 |
| 21 Dec 2023 | CNY | 9.96 | 10.11 | 9.78 | 10.03 | 10.03 | 0.0 (0.0%) | 16,887,646 |
| 20 Dec 2023 | CNY | 10.29 | 10.47 | 10 | 10.03 | 10.03 | -0.24 (-2.34%) | 12,557,507 |
| 19 Dec 2023 | CNY | 10.24 | 10.3 | 10.14 | 10.27 | 10.27 | +0.04 (+0.39%) | 12,242,563 |
| 18 Dec 2023 | CNY | 10.57 | 10.69 | 10.15 | 10.23 | 10.23 | -0.5 (-4.66%) | 22,852,335 |
| 15 Dec 2023 | CNY | 10.79 | 10.91 | 10.62 | 10.73 | 10.73 | 0.0 (0.0%) | 11,250,245 |
| 14 Dec 2023 | CNY | 10.84 | 11.1 | 10.72 | 10.73 | 10.73 | -0.09 (-0.83%) | 13,842,347 |
| 13 Dec 2023 | CNY | 11.15 | 11.27 | 10.82 | 10.82 | 10.82 | -0.38 (-3.39%) | 19,208,942 |
| 12 Dec 2023 | CNY | 10.84 | 11.44 | 10.84 | 11.2 | 11.2 | +0.32 (+2.94%) | 25,726,740 |
| 11 Dec 2023 | CNY | 10.8 | 10.91 | 10.49 | 10.88 | 10.88 | +0.08 (+0.74%) | 15,929,615 |
| 8 Dec 2023 | CNY | 11.06 | 11.21 | 10.8 | 10.8 | 10.8 | -0.31 (-2.79%) | 13,824,910 |
| 7 Dec 2023 | CNY | 10.93 | 11.17 | 10.9 | 11.11 | 11.11 | +0.16 (+1.46%) | 14,807,390 |
| 6 Dec 2023 | CNY | 10.75 | 11.04 | 10.72 | 10.95 | 10.95 | +0.17 (+1.58%) | 14,553,703 |
| 5 Dec 2023 | CNY | 11.16 | 11.21 | 10.78 | 10.78 | 10.78 | -0.38 (-3.41%) | 17,945,143 |
| 4 Dec 2023 | CNY | 11.25 | 11.38 | 11.12 | 11.16 | 11.16 | -0.09 (-0.80%) | 16,236,517 |
| 1 Dec 2023 | CNY | 11.26 | 11.32 | 11 | 11.25 | 11.25 | -0.02 (-0.18%) | 18,247,779 |
| 30 Nov 2023 | CNY | 11.48 | 11.65 | 11.11 | 11.27 | 11.27 | -0.3 (-2.59%) | 27,893,923 |
| 29 Nov 2023 | CNY | 11.59 | 11.91 | 11.35 | 11.57 | 11.57 | -0.02 (-0.17%) | 26,854,261 |
| 28 Nov 2023 | CNY | 11.4 | 11.86 | 11.39 | 11.59 | 11.59 | +0.14 (+1.22%) | 27,832,403 |
| 27 Nov 2023 | CNY | 11.32 | 11.59 | 11.27 | 11.45 | 11.45 | +0.02 (+0.17%) | 25,810,849 |
| 24 Nov 2023 | CNY | 11.73 | 11.84 | 11.35 | 11.43 | 11.43 | -0.24 (-2.06%) | 31,176,727 |
| 23 Nov 2023 | CNY | 11.7 | 11.94 | 11.45 | 11.67 | 11.67 | +0.02 (+0.17%) | 36,718,295 |
| 22 Nov 2023 | CNY | 11.38 | 11.78 | 11.26 | 11.65 | 11.65 | +0.37 (+3.28%) | 46,960,165 |
| 21 Nov 2023 | CNY | 11.36 | 11.58 | 11.23 | 11.28 | 11.28 | -0.15 (-1.31%) | 23,034,867 |
| 20 Nov 2023 | CNY | 11.42 | 11.49 | 11.33 | 11.43 | 11.43 | -0.02 (-0.17%) | 20,322,238 |
