| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.81 | 9.92 | 9.76 | 9.87 | 9.87 | +0.04 (+0.41%) | 13,121,120 |
| 28 Dec 2023 | CNY | 9.42 | 9.85 | 9.34 | 9.83 | 9.83 | +0.4 (+4.24%) | 23,301,435 |
| 27 Dec 2023 | CNY | 9.56 | 9.61 | 9.39 | 9.43 | 9.43 | -0.09 (-0.95%) | 14,264,696 |
| 26 Dec 2023 | CNY | 9.7 | 9.71 | 9.51 | 9.52 | 9.52 | -0.16 (-1.65%) | 9,852,820 |
| 25 Dec 2023 | CNY | 9.7 | 9.77 | 9.63 | 9.68 | 9.68 | -0.07 (-0.72%) | 9,548,400 |
| 22 Dec 2023 | CNY | 9.84 | 9.89 | 9.7 | 9.75 | 9.75 | -0.12 (-1.22%) | 15,724,500 |
| 21 Dec 2023 | CNY | 9.71 | 9.89 | 9.69 | 9.87 | 9.87 | +0.1 (+1.02%) | 14,855,670 |
| 20 Dec 2023 | CNY | 10.03 | 10.05 | 9.77 | 9.77 | 9.77 | -0.26 (-2.59%) | 18,223,956 |
| 19 Dec 2023 | CNY | 9.88 | 10.11 | 9.84 | 10.03 | 10.03 | +0.08 (+0.80%) | 19,882,958 |
| 18 Dec 2023 | CNY | 10.21 | 10.21 | 9.95 | 9.95 | 9.95 | -0.27 (-2.64%) | 20,843,271 |
| 15 Dec 2023 | CNY | 10.24 | 10.35 | 10.21 | 10.22 | 10.22 | -0.01 (-0.10%) | 15,429,323 |
| 14 Dec 2023 | CNY | 10.23 | 10.38 | 10.2 | 10.23 | 10.23 | +0.03 (+0.29%) | 13,694,800 |
| 13 Dec 2023 | CNY | 10.42 | 10.43 | 10.18 | 10.2 | 10.2 | -0.25 (-2.39%) | 13,964,480 |
| 12 Dec 2023 | CNY | 10.41 | 10.5 | 10.34 | 10.45 | 10.45 | +0.01 (+0.10%) | 11,579,030 |
| 11 Dec 2023 | CNY | 10.18 | 10.51 | 10.07 | 10.44 | 10.44 | +0.17 (+1.66%) | 20,424,951 |
| 8 Dec 2023 | CNY | 10.26 | 10.35 | 10.21 | 10.27 | 10.27 | -0.02 (-0.19%) | 18,555,600 |
| 7 Dec 2023 | CNY | 10.23 | 10.33 | 10.18 | 10.29 | 10.29 | -0.01 (-0.10%) | 13,572,068 |
| 6 Dec 2023 | CNY | 10.2 | 10.34 | 10.04 | 10.3 | 10.3 | +0.09 (+0.88%) | 17,774,287 |
| 5 Dec 2023 | CNY | 10.52 | 10.55 | 10.2 | 10.21 | 10.21 | -0.34 (-3.22%) | 25,925,205 |
| 4 Dec 2023 | CNY | 10.5 | 10.67 | 10.45 | 10.55 | 10.55 | +0.06 (+0.57%) | 24,270,958 |
| 1 Dec 2023 | CNY | 10.52 | 10.63 | 10.37 | 10.49 | 10.49 | -0.02 (-0.19%) | 20,614,329 |
| 30 Nov 2023 | CNY | 10.46 | 10.57 | 10.38 | 10.51 | 10.51 | +0.05 (+0.48%) | 15,538,488 |
| 29 Nov 2023 | CNY | 10.58 | 10.58 | 10.43 | 10.46 | 10.46 | -0.12 (-1.13%) | 10,851,198 |
| 28 Nov 2023 | CNY | 10.5 | 10.6 | 10.41 | 10.58 | 10.58 | +0.05 (+0.47%) | 12,131,126 |
| 27 Nov 2023 | CNY | 10.63 | 10.74 | 10.43 | 10.53 | 10.53 | -0.07 (-0.66%) | 18,930,890 |
| 24 Nov 2023 | CNY | 10.73 | 10.78 | 10.54 | 10.6 | 10.6 | -0.15 (-1.40%) | 16,587,967 |
| 23 Nov 2023 | CNY | 10.71 | 10.77 | 10.6 | 10.75 | 10.75 | 0.0 (0.0%) | 14,592,880 |
| 22 Nov 2023 | CNY | 10.84 | 10.91 | 10.74 | 10.75 | 10.75 | -0.11 (-1.01%) | 14,345,497 |
| 21 Nov 2023 | CNY | 10.95 | 11 | 10.84 | 10.86 | 10.86 | -0.06 (-0.55%) | 20,514,492 |
| 20 Nov 2023 | CNY | 10.81 | 10.97 | 10.75 | 10.92 | 10.92 | +0.09 (+0.83%) | 18,793,166 |
