| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 10.64 | 10.74 | 9.99 | 10.07 | 10.07 | -0.56 (-5.27%) | 12,486,163 |
| 29 Dec 2023 | CNY | 10.53 | 10.75 | 10.5 | 10.63 | 10.63 | +0.11 (+1.05%) | 5,065,122 |
| 28 Dec 2023 | CNY | 10.56 | 10.62 | 10.43 | 10.52 | 10.52 | -0.05 (-0.47%) | 3,727,100 |
| 27 Dec 2023 | CNY | 10.41 | 10.59 | 10.3 | 10.57 | 10.57 | +0.15 (+1.44%) | 3,568,892 |
| 26 Dec 2023 | CNY | 10.49 | 10.52 | 10.33 | 10.42 | 10.42 | -0.1 (-0.95%) | 4,434,604 |
| 25 Dec 2023 | CNY | 10.63 | 10.64 | 10.31 | 10.52 | 10.52 | -0.17 (-1.59%) | 6,521,276 |
| 22 Dec 2023 | CNY | 10.77 | 10.8 | 10.62 | 10.69 | 10.69 | -0.04 (-0.37%) | 5,367,808 |
| 21 Dec 2023 | CNY | 10.43 | 10.79 | 10.4 | 10.73 | 10.73 | +0.25 (+2.39%) | 5,912,105 |
| 20 Dec 2023 | CNY | 10.56 | 10.66 | 10.46 | 10.48 | 10.48 | -0.07 (-0.66%) | 3,801,635 |
| 19 Dec 2023 | CNY | 10.46 | 10.58 | 10.41 | 10.55 | 10.55 | +0.08 (+0.76%) | 3,805,782 |
| 18 Dec 2023 | CNY | 10.48 | 10.64 | 10.4 | 10.47 | 10.47 | -0.04 (-0.38%) | 5,914,611 |
| 15 Dec 2023 | CNY | 10.65 | 10.72 | 10.48 | 10.51 | 10.51 | -0.14 (-1.31%) | 4,335,600 |
| 14 Dec 2023 | CNY | 10.91 | 11 | 10.61 | 10.65 | 10.65 | -0.16 (-1.48%) | 4,527,102 |
| 13 Dec 2023 | CNY | 10.82 | 10.95 | 10.77 | 10.81 | 10.81 | -0.02 (-0.18%) | 4,110,933 |
| 12 Dec 2023 | CNY | 10.89 | 10.94 | 10.72 | 10.83 | 10.83 | -0.05 (-0.46%) | 4,079,475 |
| 11 Dec 2023 | CNY | 10.68 | 10.89 | 10.55 | 10.88 | 10.88 | +0.19 (+1.78%) | 6,484,520 |
| 8 Dec 2023 | CNY | 10.87 | 10.9 | 10.68 | 10.69 | 10.69 | -0.23 (-2.11%) | 6,744,015 |
| 7 Dec 2023 | CNY | 10.75 | 11.03 | 10.55 | 10.92 | 10.92 | +0.17 (+1.58%) | 9,590,200 |
| 6 Dec 2023 | CNY | 10.55 | 10.91 | 10.41 | 10.75 | 10.75 | +0.25 (+2.38%) | 6,545,962 |
| 5 Dec 2023 | CNY | 10.52 | 10.6 | 10.44 | 10.5 | 10.5 | -0.05 (-0.47%) | 4,661,900 |
| 4 Dec 2023 | CNY | 10.56 | 10.75 | 10.4 | 10.55 | 10.55 | -0.03 (-0.28%) | 5,838,900 |
| 1 Dec 2023 | CNY | 10.68 | 10.72 | 10.53 | 10.58 | 10.58 | -0.1 (-0.94%) | 5,502,676 |
| 30 Nov 2023 | CNY | 10.86 | 11.01 | 10.57 | 10.68 | 10.68 | +0.02 (+0.19%) | 6,072,338 |
| 29 Nov 2023 | CNY | 10.7 | 10.76 | 10.62 | 10.66 | 10.66 | -0.07 (-0.65%) | 3,430,290 |
| 28 Nov 2023 | CNY | 10.54 | 10.74 | 10.46 | 10.73 | 10.73 | +0.17 (+1.61%) | 5,152,117 |
| 27 Nov 2023 | CNY | 10.56 | 10.71 | 10.5 | 10.56 | 10.56 | -0.04 (-0.38%) | 6,453,426 |
| 24 Nov 2023 | CNY | 10.52 | 10.64 | 10.51 | 10.6 | 10.6 | +0.05 (+0.47%) | 5,157,605 |
| 23 Nov 2023 | CNY | 10.37 | 10.56 | 10.36 | 10.55 | 10.55 | +0.19 (+1.83%) | 3,781,400 |
| 22 Nov 2023 | CNY | 10.52 | 10.52 | 10.36 | 10.36 | 10.36 | -0.09 (-0.86%) | 3,517,136 |
| 21 Nov 2023 | CNY | 10.52 | 10.53 | 10.35 | 10.45 | 10.45 | -0.04 (-0.38%) | 3,842,328 |
