| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 9.56 | 9.64 | 9.35 | 9.41 | 9.41 | -0.2 (-2.08%) | 2,197,304 |
| 15 Dec 2023 | CNY | 9.57 | 9.84 | 9.55 | 9.61 | 9.61 | +0.04 (+0.42%) | 2,224,700 |
| 14 Dec 2023 | CNY | 9.63 | 9.76 | 9.56 | 9.57 | 9.57 | -0.09 (-0.93%) | 1,407,200 |
| 13 Dec 2023 | CNY | 9.68 | 9.77 | 9.62 | 9.66 | 9.66 | 0.0 (0.0%) | 1,953,100 |
| 12 Dec 2023 | CNY | 9.74 | 9.79 | 9.57 | 9.66 | 9.66 | -0.05 (-0.51%) | 2,130,539 |
| 11 Dec 2023 | CNY | 9.67 | 9.73 | 9.52 | 9.71 | 9.71 | 0.0 (0.0%) | 2,834,000 |
| 8 Dec 2023 | CNY | 9.97 | 10 | 9.69 | 9.71 | 9.71 | -0.21 (-2.12%) | 2,439,400 |
| 7 Dec 2023 | CNY | 10.02 | 10.02 | 9.83 | 9.92 | 9.92 | -0.07 (-0.70%) | 1,971,100 |
| 6 Dec 2023 | CNY | 9.89 | 10.1 | 9.89 | 9.99 | 9.99 | +0.1 (+1.01%) | 1,974,400 |
| 5 Dec 2023 | CNY | 10.08 | 10.08 | 9.88 | 9.89 | 9.89 | -0.15 (-1.49%) | 1,893,900 |
| 4 Dec 2023 | CNY | 10.17 | 10.17 | 10.02 | 10.04 | 10.04 | -0.07 (-0.69%) | 1,481,100 |
| 1 Dec 2023 | CNY | 10.09 | 10.18 | 9.97 | 10.11 | 10.11 | +0.02 (+0.20%) | 1,573,130 |
| 30 Nov 2023 | CNY | 10.33 | 10.36 | 10.01 | 10.09 | 10.09 | -0.24 (-2.32%) | 2,565,420 |
| 29 Nov 2023 | CNY | 10.29 | 10.41 | 10.29 | 10.33 | 10.33 | -0.01 (-0.10%) | 2,879,500 |
| 28 Nov 2023 | CNY | 10.24 | 10.37 | 10.13 | 10.34 | 10.34 | +0.11 (+1.08%) | 2,958,700 |
| 27 Nov 2023 | CNY | 10.03 | 10.29 | 10.02 | 10.23 | 10.23 | +0.06 (+0.59%) | 2,146,100 |
| 24 Nov 2023 | CNY | 10.32 | 10.36 | 10.13 | 10.17 | 10.17 | -0.18 (-1.74%) | 2,007,800 |
| 23 Nov 2023 | CNY | 10.16 | 10.36 | 10.14 | 10.35 | 10.35 | +0.18 (+1.77%) | 1,884,200 |
| 22 Nov 2023 | CNY | 10.25 | 10.4 | 10.16 | 10.17 | 10.17 | -0.13 (-1.26%) | 2,321,837 |
| 21 Nov 2023 | CNY | 10.5 | 10.52 | 10.29 | 10.3 | 10.3 | -0.17 (-1.62%) | 2,339,882 |
| 20 Nov 2023 | CNY | 10.46 | 10.53 | 10.31 | 10.47 | 10.47 | +0.03 (+0.29%) | 2,430,445 |
| 17 Nov 2023 | CNY | 10.3 | 10.47 | 10.24 | 10.44 | 10.44 | +0.11 (+1.06%) | 2,797,600 |
| 16 Nov 2023 | CNY | 10.54 | 10.56 | 10.27 | 10.33 | 10.33 | -0.2 (-1.90%) | 2,599,900 |
| 15 Nov 2023 | CNY | 10.46 | 10.61 | 10.46 | 10.53 | 10.53 | +0.12 (+1.15%) | 2,624,700 |
| 14 Nov 2023 | CNY | 10.4 | 10.51 | 10.36 | 10.41 | 10.41 | -0.07 (-0.67%) | 1,722,300 |
| 13 Nov 2023 | CNY | 10.4 | 10.49 | 10.36 | 10.48 | 10.48 | +0.12 (+1.16%) | 1,725,200 |
| 10 Nov 2023 | CNY | 10.4 | 10.46 | 10.28 | 10.36 | 10.36 | -0.07 (-0.67%) | 1,941,700 |
| 9 Nov 2023 | CNY | 10.35 | 10.56 | 10.33 | 10.43 | 10.43 | +0.06 (+0.58%) | 2,873,500 |
| 8 Nov 2023 | CNY | 10.4 | 10.44 | 10.31 | 10.37 | 10.37 | -0.02 (-0.19%) | 2,256,000 |
| 7 Nov 2023 | CNY | 10.3 | 10.46 | 10.22 | 10.39 | 10.39 | +0.07 (+0.68%) | 2,890,848 |
