| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 10.84 | 11.16 | 10.64 | 10.92 | 10.92 | -0.03 (-0.27%) | 13,618,191 |
| 12 Jan 2024 | CNY | 11.44 | 11.45 | 10.91 | 10.95 | 10.95 | -0.59 (-5.11%) | 22,026,785 |
| 11 Jan 2024 | CNY | 11.16 | 11.55 | 11.04 | 11.54 | 11.54 | +0.29 (+2.58%) | 22,899,685 |
| 10 Jan 2024 | CNY | 11.67 | 11.8 | 11.13 | 11.25 | 11.25 | -0.19 (-1.66%) | 25,494,385 |
| 9 Jan 2024 | CNY | 10.63 | 12.14 | 10.6 | 11.44 | 11.44 | +0.88 (+8.33%) | 37,950,956 |
| 8 Jan 2024 | CNY | 10.85 | 10.89 | 10.55 | 10.56 | 10.56 | -0.39 (-3.56%) | 11,135,300 |
| 5 Jan 2024 | CNY | 11.4 | 11.45 | 10.8 | 10.95 | 10.95 | -0.45 (-3.95%) | 19,858,832 |
| 4 Jan 2024 | CNY | 11.68 | 11.68 | 11.3 | 11.4 | 11.4 | -0.42 (-3.55%) | 21,492,546 |
| 3 Jan 2024 | CNY | 11.25 | 11.98 | 11.14 | 11.82 | 11.82 | +0.52 (+4.60%) | 36,968,644 |
| 2 Jan 2024 | CNY | 11.44 | 11.56 | 11.27 | 11.3 | 11.3 | -0.2 (-1.74%) | 16,608,000 |
| 29 Dec 2023 | CNY | 11.25 | 11.67 | 11.11 | 11.5 | 11.5 | +0.21 (+1.86%) | 29,154,214 |
| 28 Dec 2023 | CNY | 10.32 | 11.49 | 10.29 | 11.29 | 11.29 | +0.91 (+8.77%) | 31,974,258 |
| 27 Dec 2023 | CNY | 10.7 | 10.75 | 9.58 | 10.38 | 10.38 | -0.43 (-3.98%) | 29,066,573 |
| 26 Dec 2023 | CNY | 11.26 | 11.31 | 10.74 | 10.81 | 10.81 | -0.62 (-5.42%) | 27,939,600 |
| 25 Dec 2023 | CNY | 10.98 | 11.7 | 10.97 | 11.43 | 11.43 | +0.35 (+3.16%) | 37,598,142 |
| 22 Dec 2023 | CNY | 10.78 | 11.1 | 10.7 | 11.08 | 11.08 | +0.31 (+2.88%) | 27,931,281 |
| 21 Dec 2023 | CNY | 10.72 | 10.92 | 10.41 | 10.77 | 10.77 | -0.03 (-0.28%) | 15,966,600 |
| 20 Dec 2023 | CNY | 10.91 | 11.06 | 10.76 | 10.8 | 10.8 | -0.19 (-1.73%) | 19,787,344 |
| 19 Dec 2023 | CNY | 10.68 | 11.03 | 10.33 | 10.99 | 10.99 | +0.22 (+2.04%) | 26,304,500 |
| 18 Dec 2023 | CNY | 10.57 | 10.92 | 10.43 | 10.77 | 10.77 | +0.18 (+1.70%) | 18,297,882 |
| 15 Dec 2023 | CNY | 10.69 | 10.73 | 10.38 | 10.59 | 10.59 | -0.06 (-0.56%) | 8,152,216 |
| 14 Dec 2023 | CNY | 10.75 | 10.9 | 10.62 | 10.65 | 10.65 | -0.08 (-0.75%) | 11,610,700 |
| 13 Dec 2023 | CNY | 10.43 | 10.9 | 10.35 | 10.73 | 10.73 | +0.3 (+2.88%) | 14,582,500 |
| 12 Dec 2023 | CNY | 10.4 | 10.46 | 10.34 | 10.43 | 10.43 | +0.01 (+0.10%) | 5,120,500 |
| 11 Dec 2023 | CNY | 10.18 | 10.42 | 10.06 | 10.42 | 10.42 | +0.21 (+2.06%) | 7,443,700 |
| 8 Dec 2023 | CNY | 10.4 | 10.6 | 10.19 | 10.21 | 10.21 | -0.19 (-1.83%) | 7,175,200 |
| 7 Dec 2023 | CNY | 10.34 | 10.49 | 10.34 | 10.4 | 10.4 | +0.02 (+0.19%) | 5,969,600 |
| 6 Dec 2023 | CNY | 10.46 | 10.56 | 10.33 | 10.38 | 10.38 | -0.04 (-0.38%) | 6,517,800 |
| 5 Dec 2023 | CNY | 10.82 | 10.83 | 10.4 | 10.42 | 10.42 | -0.38 (-3.52%) | 7,311,231 |
| 4 Dec 2023 | CNY | 10.7 | 10.94 | 10.66 | 10.8 | 10.8 | +0.1 (+0.93%) | 10,770,352 |
