| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.77 | 10.5 | 9.69 | 10.43 | 10.43 | +0.54 (+5.46%) | 22,906,691 |
| 28 Dec 2023 | CNY | 9.89 | 10.35 | 9.89 | 9.89 | 9.89 | -0.15 (-1.49%) | 18,262,902 |
| 27 Dec 2023 | CNY | 9.8 | 10.11 | 9.71 | 10.04 | 10.04 | +0.08 (+0.80%) | 18,012,000 |
| 26 Dec 2023 | CNY | 9.59 | 10.14 | 9.39 | 9.96 | 9.96 | +0.44 (+4.62%) | 25,476,800 |
| 25 Dec 2023 | CNY | 9.32 | 9.52 | 9.21 | 9.52 | 9.52 | +0.33 (+3.59%) | 10,474,000 |
| 22 Dec 2023 | CNY | 9.35 | 9.42 | 9.18 | 9.19 | 9.19 | -0.15 (-1.61%) | 4,554,400 |
| 21 Dec 2023 | CNY | 9.15 | 9.34 | 9.09 | 9.34 | 9.34 | +0.13 (+1.41%) | 5,105,900 |
| 20 Dec 2023 | CNY | 9.38 | 9.46 | 9.21 | 9.21 | 9.21 | -0.15 (-1.60%) | 4,248,100 |
| 19 Dec 2023 | CNY | 9.33 | 9.42 | 9.26 | 9.36 | 9.36 | -0.02 (-0.21%) | 4,538,200 |
| 18 Dec 2023 | CNY | 9.32 | 9.52 | 9.26 | 9.38 | 9.38 | +0.01 (+0.11%) | 6,871,903 |
| 15 Dec 2023 | CNY | 9.35 | 9.45 | 9.33 | 9.37 | 9.37 | +0.01 (+0.11%) | 3,744,400 |
| 14 Dec 2023 | CNY | 9.46 | 9.54 | 9.33 | 9.36 | 9.36 | -0.07 (-0.74%) | 4,428,201 |
| 13 Dec 2023 | CNY | 9.47 | 9.59 | 9.33 | 9.43 | 9.43 | -0.04 (-0.42%) | 5,598,102 |
| 12 Dec 2023 | CNY | 9.44 | 9.5 | 9.32 | 9.47 | 9.47 | +0.02 (+0.21%) | 5,528,600 |
| 11 Dec 2023 | CNY | 9.19 | 9.5 | 9.19 | 9.45 | 9.45 | +0.09 (+0.96%) | 7,806,200 |
| 8 Dec 2023 | CNY | 10.25 | 10.25 | 9.34 | 9.36 | 9.36 | -0.8 (-7.87%) | 19,037,900 |
| 7 Dec 2023 | CNY | 9.88 | 10.22 | 9.71 | 10.16 | 10.16 | +0.19 (+1.91%) | 13,774,000 |
| 6 Dec 2023 | CNY | 10.21 | 10.35 | 9.91 | 9.97 | 9.97 | -0.05 (-0.50%) | 11,030,000 |
| 5 Dec 2023 | CNY | 10.13 | 10.22 | 10.01 | 10.02 | 10.02 | -0.11 (-1.09%) | 8,283,900 |
| 4 Dec 2023 | CNY | 10.19 | 10.25 | 10.06 | 10.13 | 10.13 | -0.05 (-0.49%) | 9,215,663 |
| 1 Dec 2023 | CNY | 10.35 | 10.41 | 10.01 | 10.18 | 10.18 | -0.15 (-1.45%) | 13,199,700 |
| 30 Nov 2023 | CNY | 10.72 | 10.72 | 10.19 | 10.33 | 10.33 | -0.39 (-3.64%) | 15,499,437 |
| 29 Nov 2023 | CNY | 10.99 | 10.99 | 10.68 | 10.72 | 10.72 | -0.12 (-1.11%) | 20,043,962 |
| 28 Nov 2023 | CNY | 10.64 | 10.88 | 10.57 | 10.84 | 10.84 | +0.25 (+2.36%) | 20,514,701 |
| 27 Nov 2023 | CNY | 10.37 | 10.67 | 10.37 | 10.59 | 10.59 | +0.21 (+2.02%) | 16,292,837 |
| 24 Nov 2023 | CNY | 10.54 | 10.57 | 10.3 | 10.38 | 10.38 | -0.26 (-2.44%) | 13,833,297 |
| 23 Nov 2023 | CNY | 10.04 | 10.64 | 10.02 | 10.64 | 10.64 | +0.62 (+6.19%) | 25,789,247 |
| 22 Nov 2023 | CNY | 10.29 | 10.38 | 10 | 10.02 | 10.02 | -0.38 (-3.65%) | 14,904,300 |
| 21 Nov 2023 | CNY | 10.42 | 10.55 | 10.34 | 10.4 | 10.4 | -0.04 (-0.38%) | 14,246,113 |
| 20 Nov 2023 | CNY | 10.5 | 10.56 | 10.34 | 10.44 | 10.44 | -0.01 (-0.10%) | 12,464,700 |
