| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 11.03 | 11.08 | 10.8 | 10.82 | 10.82 | -0.22 (-1.99%) | 4,903,189 |
| 3 Jan 2024 | CNY | 11.15 | 11.27 | 10.95 | 11.04 | 11.04 | -0.17 (-1.52%) | 5,588,200 |
| 2 Jan 2024 | CNY | 11.26 | 11.33 | 11.2 | 11.21 | 11.21 | -0.08 (-0.71%) | 5,041,600 |
| 29 Dec 2023 | CNY | 11.11 | 11.33 | 11.05 | 11.29 | 11.29 | +0.18 (+1.62%) | 5,990,913 |
| 28 Dec 2023 | CNY | 10.77 | 11.18 | 10.71 | 11.11 | 11.11 | +0.31 (+2.87%) | 7,517,226 |
| 27 Dec 2023 | CNY | 10.73 | 10.88 | 10.72 | 10.8 | 10.8 | +0.08 (+0.75%) | 4,371,300 |
| 26 Dec 2023 | CNY | 11.12 | 11.15 | 10.68 | 10.72 | 10.72 | -0.43 (-3.86%) | 9,582,750 |
| 25 Dec 2023 | CNY | 11.1 | 11.27 | 11.05 | 11.15 | 11.15 | +0.02 (+0.18%) | 4,184,087 |
| 22 Dec 2023 | CNY | 11.38 | 11.43 | 11.11 | 11.13 | 11.13 | -0.27 (-2.37%) | 7,932,195 |
| 21 Dec 2023 | CNY | 11.29 | 11.45 | 11.12 | 11.4 | 11.4 | +0.02 (+0.18%) | 8,744,292 |
| 20 Dec 2023 | CNY | 11.64 | 11.66 | 11.38 | 11.38 | 11.38 | -0.25 (-2.15%) | 5,574,700 |
| 19 Dec 2023 | CNY | 11.33 | 11.72 | 11.23 | 11.63 | 11.63 | +0.27 (+2.38%) | 8,533,607 |
| 18 Dec 2023 | CNY | 11.69 | 11.81 | 11.32 | 11.36 | 11.36 | -0.45 (-3.81%) | 11,045,656 |
| 15 Dec 2023 | CNY | 12.05 | 12.13 | 11.77 | 11.81 | 11.81 | -0.25 (-2.07%) | 10,650,406 |
| 14 Dec 2023 | CNY | 12.36 | 12.44 | 12.05 | 12.06 | 12.06 | -0.25 (-2.03%) | 14,412,733 |
| 13 Dec 2023 | CNY | 12.29 | 12.51 | 12.28 | 12.31 | 12.31 | -0.27 (-2.15%) | 22,756,135 |
| 12 Dec 2023 | CNY | 11.9 | 13.25 | 11.81 | 12.58 | 12.58 | +0.65 (+5.45%) | 37,689,793 |
| 11 Dec 2023 | CNY | 11.7 | 11.97 | 11.43 | 11.93 | 11.93 | +0.39 (+3.38%) | 13,365,224 |
| 8 Dec 2023 | CNY | 11.55 | 11.72 | 11.43 | 11.54 | 11.54 | 0.0 (0.0%) | 8,609,307 |
| 7 Dec 2023 | CNY | 11.52 | 11.59 | 11.4 | 11.54 | 11.54 | +0.02 (+0.17%) | 6,828,198 |
| 6 Dec 2023 | CNY | 11.47 | 11.65 | 11.47 | 11.52 | 11.52 | -0.01 (-0.09%) | 5,372,628 |
| 5 Dec 2023 | CNY | 11.9 | 11.93 | 11.51 | 11.53 | 11.53 | -0.36 (-3.03%) | 8,306,212 |
| 4 Dec 2023 | CNY | 12.01 | 12.1 | 11.88 | 11.89 | 11.89 | -0.18 (-1.49%) | 7,279,800 |
| 1 Dec 2023 | CNY | 11.76 | 12.09 | 11.64 | 12.07 | 12.07 | +0.33 (+2.81%) | 7,157,815 |
| 30 Nov 2023 | CNY | 11.93 | 11.97 | 11.63 | 11.74 | 11.74 | -0.23 (-1.92%) | 6,731,798 |
| 29 Nov 2023 | CNY | 12.1 | 12.32 | 11.96 | 11.97 | 11.97 | -0.06 (-0.50%) | 6,561,399 |
| 28 Nov 2023 | CNY | 11.95 | 12.13 | 11.88 | 12.03 | 12.03 | +0.04 (+0.33%) | 5,114,301 |
| 27 Nov 2023 | CNY | 11.86 | 12.04 | 11.86 | 11.99 | 11.99 | +0.08 (+0.67%) | 5,645,100 |
| 24 Nov 2023 | CNY | 12.3 | 12.33 | 11.9 | 11.91 | 11.91 | -0.38 (-3.09%) | 7,514,901 |
| 23 Nov 2023 | CNY | 12.21 | 12.33 | 12.1 | 12.29 | 12.29 | +0.06 (+0.49%) | 5,897,272 |
