| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 10.64 | 10.78 | 10.54 | 10.63 | 10.63 | -0.06 (-0.56%) | 4,659,928 |
| 2 Jan 2024 | CNY | 10.8 | 10.8 | 10.65 | 10.69 | 10.69 | -0.01 (-0.09%) | 5,072,395 |
| 29 Dec 2023 | CNY | 10.66 | 10.82 | 10.62 | 10.7 | 10.7 | +0.04 (+0.38%) | 6,757,381 |
| 28 Dec 2023 | CNY | 10.43 | 10.73 | 10.32 | 10.66 | 10.66 | +0.24 (+2.30%) | 5,454,111 |
| 27 Dec 2023 | CNY | 10.38 | 10.43 | 10.27 | 10.42 | 10.42 | +0.09 (+0.87%) | 2,544,759 |
| 26 Dec 2023 | CNY | 10.53 | 10.53 | 10.29 | 10.33 | 10.33 | -0.13 (-1.24%) | 2,833,730 |
| 25 Dec 2023 | CNY | 10.5 | 10.5 | 10.35 | 10.46 | 10.46 | +0.05 (+0.48%) | 3,067,560 |
| 22 Dec 2023 | CNY | 10.65 | 10.65 | 10.38 | 10.41 | 10.41 | -0.23 (-2.16%) | 3,908,056 |
| 21 Dec 2023 | CNY | 10.56 | 10.68 | 10.38 | 10.64 | 10.64 | +0.09 (+0.85%) | 3,683,526 |
| 20 Dec 2023 | CNY | 10.67 | 10.81 | 10.55 | 10.55 | 10.55 | -0.12 (-1.12%) | 3,090,766 |
| 19 Dec 2023 | CNY | 10.67 | 10.7 | 10.54 | 10.67 | 10.67 | +0.02 (+0.19%) | 2,972,260 |
| 18 Dec 2023 | CNY | 10.74 | 10.83 | 10.63 | 10.65 | 10.65 | -0.1 (-0.93%) | 2,754,200 |
| 15 Dec 2023 | CNY | 10.92 | 10.99 | 10.72 | 10.75 | 10.75 | -0.15 (-1.38%) | 3,762,900 |
| 14 Dec 2023 | CNY | 10.98 | 11.18 | 10.89 | 10.9 | 10.9 | -0.08 (-0.73%) | 3,385,870 |
| 13 Dec 2023 | CNY | 10.92 | 11.11 | 10.85 | 10.98 | 10.98 | +0.04 (+0.37%) | 5,150,957 |
| 12 Dec 2023 | CNY | 11.02 | 11.08 | 10.89 | 10.94 | 10.94 | -0.13 (-1.17%) | 4,255,358 |
| 11 Dec 2023 | CNY | 10.96 | 11.08 | 10.76 | 11.07 | 11.07 | +0.06 (+0.54%) | 5,950,870 |
| 8 Dec 2023 | CNY | 11.07 | 11.17 | 10.98 | 11.01 | 11.01 | -0.09 (-0.81%) | 5,060,077 |
| 7 Dec 2023 | CNY | 11.11 | 11.17 | 11.01 | 11.1 | 11.1 | -0.01 (-0.09%) | 4,253,900 |
| 6 Dec 2023 | CNY | 11.12 | 11.24 | 10.99 | 11.11 | 11.11 | 0.0 (0.0%) | 4,047,266 |
| 5 Dec 2023 | CNY | 11.28 | 11.4 | 11.11 | 11.11 | 11.11 | -0.19 (-1.68%) | 3,796,400 |
| 4 Dec 2023 | CNY | 11.54 | 11.54 | 11.3 | 11.3 | 11.3 | -0.21 (-1.82%) | 4,897,858 |
| 1 Dec 2023 | CNY | 11.66 | 11.68 | 11.41 | 11.51 | 11.51 | -0.14 (-1.20%) | 6,092,735 |
| 30 Nov 2023 | CNY | 11.74 | 11.8 | 11.61 | 11.65 | 11.65 | -0.08 (-0.68%) | 4,193,074 |
| 29 Nov 2023 | CNY | 11.88 | 11.92 | 11.66 | 11.73 | 11.73 | -0.15 (-1.26%) | 5,762,092 |
| 28 Nov 2023 | CNY | 11.72 | 11.93 | 11.58 | 11.88 | 11.88 | +0.12 (+1.02%) | 7,761,200 |
| 27 Nov 2023 | CNY | 11.88 | 11.94 | 11.66 | 11.76 | 11.76 | -0.11 (-0.93%) | 4,637,027 |
| 24 Nov 2023 | CNY | 11.95 | 11.97 | 11.8 | 11.87 | 11.87 | -0.07 (-0.59%) | 3,923,304 |
| 23 Nov 2023 | CNY | 11.83 | 11.95 | 11.81 | 11.94 | 11.94 | +0.11 (+0.93%) | 3,229,946 |
| 22 Nov 2023 | CNY | 11.99 | 12.03 | 11.81 | 11.83 | 11.83 | -0.16 (-1.33%) | 4,479,051 |
