| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 8.97 | 9.18 | 8.94 | 8.95 | 8.95 | 0.0 (0.0%) | 3,118,852 |
| 25 Jan 2024 | CNY | 8.66 | 8.97 | 8.48 | 8.95 | 8.95 | +0.35 (+4.07%) | 3,978,596 |
| 24 Jan 2024 | CNY | 8.57 | 8.76 | 8.28 | 8.6 | 8.6 | +0.07 (+0.82%) | 4,606,115 |
| 23 Jan 2024 | CNY | 8.8 | 8.87 | 8.33 | 8.53 | 8.53 | -0.26 (-2.96%) | 5,543,615 |
| 22 Jan 2024 | CNY | 9.44 | 9.53 | 8.69 | 8.79 | 8.79 | -0.59 (-6.29%) | 5,236,065 |
| 19 Jan 2024 | CNY | 9.6 | 9.72 | 9.33 | 9.38 | 9.38 | -0.21 (-2.19%) | 3,128,750 |
| 18 Jan 2024 | CNY | 9.82 | 10.01 | 9.3 | 9.59 | 9.59 | -0.28 (-2.84%) | 4,731,152 |
| 17 Jan 2024 | CNY | 10.11 | 10.19 | 9.87 | 9.87 | 9.87 | -0.25 (-2.47%) | 2,478,100 |
| 16 Jan 2024 | CNY | 10.06 | 10.26 | 9.93 | 10.12 | 10.12 | +0.05 (+0.50%) | 2,964,800 |
| 15 Jan 2024 | CNY | 10.15 | 10.2 | 10.03 | 10.07 | 10.07 | -0.11 (-1.08%) | 1,829,200 |
| 12 Jan 2024 | CNY | 10.2 | 10.33 | 10.14 | 10.18 | 10.18 | -0.03 (-0.29%) | 2,951,700 |
| 11 Jan 2024 | CNY | 10.07 | 10.22 | 10 | 10.21 | 10.21 | +0.15 (+1.49%) | 2,138,900 |
| 10 Jan 2024 | CNY | 10.19 | 10.27 | 9.97 | 10.06 | 10.06 | -0.13 (-1.28%) | 2,719,800 |
| 9 Jan 2024 | CNY | 10.12 | 10.41 | 10.12 | 10.19 | 10.19 | +0.03 (+0.30%) | 2,556,250 |
| 8 Jan 2024 | CNY | 10.34 | 10.43 | 10.16 | 10.16 | 10.16 | -0.15 (-1.45%) | 2,130,300 |
| 5 Jan 2024 | CNY | 10.57 | 10.6 | 10.23 | 10.31 | 10.31 | -0.23 (-2.18%) | 2,314,150 |
| 4 Jan 2024 | CNY | 10.53 | 10.6 | 10.41 | 10.54 | 10.54 | +0.02 (+0.19%) | 2,903,900 |
| 3 Jan 2024 | CNY | 10.51 | 10.58 | 10.45 | 10.52 | 10.52 | -0.05 (-0.47%) | 2,428,300 |
| 2 Jan 2024 | CNY | 10.5 | 10.65 | 10.42 | 10.57 | 10.57 | +0.13 (+1.25%) | 3,850,155 |
| 29 Dec 2023 | CNY | 10.27 | 10.49 | 10.22 | 10.44 | 10.44 | +0.14 (+1.36%) | 4,497,937 |
| 28 Dec 2023 | CNY | 9.84 | 10.42 | 9.81 | 10.3 | 10.3 | +0.4 (+4.04%) | 6,332,620 |
| 27 Dec 2023 | CNY | 9.91 | 10 | 9.71 | 9.9 | 9.9 | +0.15 (+1.54%) | 2,745,900 |
| 26 Dec 2023 | CNY | 9.93 | 9.98 | 9.73 | 9.75 | 9.75 | -0.18 (-1.81%) | 2,283,550 |
| 25 Dec 2023 | CNY | 9.99 | 10.06 | 9.8 | 9.93 | 9.93 | -0.07 (-0.70%) | 2,165,650 |
| 22 Dec 2023 | CNY | 10.12 | 10.16 | 9.92 | 10 | 10 | -0.08 (-0.79%) | 2,328,200 |
| 21 Dec 2023 | CNY | 9.91 | 10.16 | 9.78 | 10.08 | 10.08 | +0.16 (+1.61%) | 2,822,600 |
| 20 Dec 2023 | CNY | 9.95 | 10.15 | 9.89 | 9.92 | 9.92 | -0.06 (-0.60%) | 2,455,300 |
| 19 Dec 2023 | CNY | 9.89 | 10.05 | 9.76 | 9.98 | 9.98 | +0.15 (+1.53%) | 2,422,350 |
| 18 Dec 2023 | CNY | 10.06 | 10.06 | 9.75 | 9.83 | 9.83 | -0.24 (-2.38%) | 3,359,800 |
| 15 Dec 2023 | CNY | 10.14 | 10.27 | 10.02 | 10.07 | 10.07 | -0.07 (-0.69%) | 1,655,150 |
