| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.38 | 9.67 | 9.36 | 9.64 | 9.64 | +0.24 (+2.55%) | 15,903,511 |
| 28 Dec 2023 | CNY | 9.3 | 9.46 | 9.15 | 9.4 | 9.4 | +0.1 (+1.08%) | 13,938,034 |
| 27 Dec 2023 | CNY | 9.15 | 9.32 | 9.08 | 9.3 | 9.3 | +0.2 (+2.20%) | 10,628,200 |
| 26 Dec 2023 | CNY | 9.29 | 9.29 | 9.04 | 9.1 | 9.1 | -0.2 (-2.15%) | 11,379,100 |
| 25 Dec 2023 | CNY | 9.23 | 9.38 | 9.2 | 9.3 | 9.3 | +0.03 (+0.32%) | 8,671,900 |
| 22 Dec 2023 | CNY | 9.39 | 9.45 | 9.21 | 9.27 | 9.27 | -0.12 (-1.28%) | 11,112,906 |
| 21 Dec 2023 | CNY | 9.3 | 9.43 | 9.16 | 9.39 | 9.39 | +0.04 (+0.43%) | 10,504,800 |
| 20 Dec 2023 | CNY | 9.51 | 9.54 | 9.33 | 9.35 | 9.35 | -0.13 (-1.37%) | 9,927,800 |
| 19 Dec 2023 | CNY | 9.42 | 9.56 | 9.4 | 9.48 | 9.48 | +0.1 (+1.07%) | 10,298,257 |
| 18 Dec 2023 | CNY | 9.5 | 9.56 | 9.34 | 9.38 | 9.38 | -0.15 (-1.57%) | 13,665,286 |
| 15 Dec 2023 | CNY | 9.63 | 9.7 | 9.5 | 9.53 | 9.53 | -0.1 (-1.04%) | 11,275,696 |
| 14 Dec 2023 | CNY | 9.73 | 9.83 | 9.61 | 9.63 | 9.63 | -0.1 (-1.03%) | 8,808,150 |
| 13 Dec 2023 | CNY | 9.83 | 9.85 | 9.72 | 9.73 | 9.73 | -0.1 (-1.02%) | 10,500,786 |
| 12 Dec 2023 | CNY | 9.73 | 9.85 | 9.71 | 9.83 | 9.83 | +0.07 (+0.72%) | 11,702,696 |
| 11 Dec 2023 | CNY | 9.63 | 9.78 | 9.44 | 9.76 | 9.76 | +0.09 (+0.93%) | 15,602,200 |
| 8 Dec 2023 | CNY | 9.55 | 9.75 | 9.51 | 9.67 | 9.67 | +0.14 (+1.47%) | 17,952,703 |
| 7 Dec 2023 | CNY | 9.55 | 9.58 | 9.44 | 9.53 | 9.53 | +0.01 (+0.11%) | 11,077,300 |
| 6 Dec 2023 | CNY | 9.5 | 9.62 | 9.47 | 9.52 | 9.52 | -0.02 (-0.21%) | 13,789,647 |
| 5 Dec 2023 | CNY | 9.88 | 9.88 | 9.5 | 9.54 | 9.54 | -0.35 (-3.54%) | 18,538,075 |
| 4 Dec 2023 | CNY | 10.06 | 10.1 | 9.87 | 9.89 | 9.89 | -0.19 (-1.88%) | 15,875,947 |
| 1 Dec 2023 | CNY | 9.98 | 10.11 | 9.93 | 10.08 | 10.08 | +0.04 (+0.40%) | 12,864,831 |
| 30 Nov 2023 | CNY | 10.13 | 10.29 | 9.92 | 10.04 | 10.04 | -0.17 (-1.67%) | 15,216,163 |
| 29 Nov 2023 | CNY | 10.23 | 10.34 | 10.17 | 10.21 | 10.21 | -0.04 (-0.39%) | 10,875,119 |
| 28 Nov 2023 | CNY | 10.15 | 10.31 | 10.08 | 10.25 | 10.25 | +0.11 (+1.08%) | 16,018,500 |
| 27 Nov 2023 | CNY | 10.15 | 10.25 | 10.02 | 10.14 | 10.14 | +0.01 (+0.10%) | 18,461,682 |
| 24 Nov 2023 | CNY | 10.34 | 10.41 | 10.05 | 10.13 | 10.13 | -0.28 (-2.69%) | 17,380,300 |
| 23 Nov 2023 | CNY | 10.2 | 10.42 | 10.18 | 10.41 | 10.41 | +0.17 (+1.66%) | 16,750,240 |
| 22 Nov 2023 | CNY | 10.34 | 10.52 | 10.21 | 10.24 | 10.24 | -0.2 (-1.92%) | 23,080,443 |
| 21 Nov 2023 | CNY | 10.73 | 10.8 | 10.4 | 10.44 | 10.44 | -0.28 (-2.61%) | 30,917,159 |
| 20 Nov 2023 | CNY | 10.83 | 10.83 | 10.64 | 10.72 | 10.72 | -0.02 (-0.19%) | 24,620,125 |
