| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 9.9 | 10.12 | 9.52 | 9.75 | 9.75 | -0.2 (-2.01%) | 39,012,622 |
| 25 Dec 2023 | CNY | 9.39 | 10.24 | 9.39 | 9.95 | 9.95 | +0.37 (+3.86%) | 47,500,832 |
| 22 Dec 2023 | CNY | 10.88 | 10.99 | 9.5 | 9.58 | 9.58 | -1.31 (-12.03%) | 61,018,997 |
| 21 Dec 2023 | CNY | 11.5 | 11.68 | 10.45 | 10.89 | 10.89 | -0.69 (-5.96%) | 58,376,112 |
| 20 Dec 2023 | CNY | 11.45 | 12.07 | 11.33 | 11.58 | 11.58 | +0.45 (+4.04%) | 59,527,546 |
| 19 Dec 2023 | CNY | 11.62 | 11.89 | 11.03 | 11.13 | 11.13 | -0.63 (-5.36%) | 48,289,746 |
| 18 Dec 2023 | CNY | 12.05 | 12.33 | 10.98 | 11.76 | 11.76 | -0.51 (-4.16%) | 66,940,916 |
| 15 Dec 2023 | CNY | 12.15 | 12.96 | 11.67 | 12.27 | 12.27 | -0.07 (-0.57%) | 58,741,718 |
| 14 Dec 2023 | CNY | 13.37 | 13.55 | 12 | 12.34 | 12.34 | -1.12 (-8.32%) | 61,460,951 |
| 13 Dec 2023 | CNY | 13.59 | 13.9 | 12.35 | 13.46 | 13.46 | -0.29 (-2.11%) | 71,962,778 |
| 12 Dec 2023 | CNY | 13.7 | 13.89 | 13.16 | 13.75 | 13.75 | +0.25 (+1.85%) | 60,324,601 |
| 11 Dec 2023 | CNY | 11.62 | 13.52 | 11.62 | 13.5 | 13.5 | +2.02 (+17.60%) | 86,455,195 |
| 8 Dec 2023 | CNY | 12.94 | 12.97 | 10.71 | 11.48 | 11.48 | -1.52 (-11.69%) | 68,498,935 |
| 7 Dec 2023 | CNY | 12.24 | 13.08 | 12.24 | 13 | 13 | +0.72 (+5.86%) | 60,966,141 |
| 6 Dec 2023 | CNY | 11.32 | 12.76 | 11.3 | 12.28 | 12.28 | +0.61 (+5.23%) | 72,925,724 |
| 5 Dec 2023 | CNY | 11.31 | 11.75 | 10.91 | 11.67 | 11.67 | +0.31 (+2.73%) | 72,215,296 |
| 4 Dec 2023 | CNY | 10.93 | 11.74 | 10.81 | 11.36 | 11.36 | +0.48 (+4.41%) | 73,333,002 |
| 1 Dec 2023 | CNY | 10.55 | 11.43 | 10.39 | 10.88 | 10.88 | +0.9 (+9.02%) | 73,548,349 |
| 30 Nov 2023 | CNY | 9.47 | 10.38 | 9.46 | 9.98 | 9.98 | +0.3 (+3.10%) | 54,037,405 |
| 29 Nov 2023 | CNY | 10.1 | 10.43 | 9.68 | 9.68 | 9.68 | -0.84 (-7.98%) | 51,592,625 |
| 28 Nov 2023 | CNY | 10.06 | 10.66 | 9.42 | 10.52 | 10.52 | +0.19 (+1.84%) | 73,560,542 |
| 27 Nov 2023 | CNY | 12 | 12.15 | 10.33 | 10.33 | 10.33 | -2.58 (-19.98%) | 94,977,074 |
| 24 Nov 2023 | CNY | 11.36 | 13.35 | 11.36 | 12.91 | 12.91 | +1.68 (+14.96%) | 121,139,262 |
| 23 Nov 2023 | CNY | 11.6 | 12.66 | 10.81 | 11.23 | 11.23 | +0.27 (+2.46%) | 119,428,586 |
| 22 Nov 2023 | CNY | 8.8 | 10.96 | 8.8 | 10.96 | 10.96 | +1.83 (+20.04%) | 94,479,331 |
| 21 Nov 2023 | CNY | 10.34 | 10.93 | 9.13 | 9.13 | 9.13 | -1.65 (-15.31%) | 113,065,073 |
| 20 Nov 2023 | CNY | 8.82 | 10.78 | 8.72 | 10.78 | 10.78 | +1.8 (+20.04%) | 114,262,625 |
| 17 Nov 2023 | CNY | 8.33 | 9.56 | 8.21 | 8.98 | 8.98 | +0.62 (+7.42%) | 89,093,940 |
| 16 Nov 2023 | CNY | 8 | 8.99 | 7.81 | 8.36 | 8.36 | +0.16 (+1.95%) | 78,512,383 |
| 15 Nov 2023 | CNY | 8.45 | 8.65 | 8.1 | 8.2 | 8.2 | -0.5 (-5.75%) | 68,993,283 |
