| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.15 | 9.23 | 9 | 9.07 | 9.07 | -0.03 (-0.33%) | 13,389,020 |
| 8 Jan 2024 | CNY | 9.31 | 9.38 | 9.1 | 9.1 | 9.1 | -0.25 (-2.67%) | 13,278,710 |
| 5 Jan 2024 | CNY | 9.6 | 9.64 | 9.3 | 9.35 | 9.35 | -0.24 (-2.50%) | 12,698,270 |
| 4 Jan 2024 | CNY | 9.56 | 9.65 | 9.49 | 9.59 | 9.59 | +0.02 (+0.21%) | 10,781,560 |
| 3 Jan 2024 | CNY | 9.58 | 9.68 | 9.51 | 9.57 | 9.57 | -0.03 (-0.31%) | 10,609,640 |
| 2 Jan 2024 | CNY | 9.75 | 9.82 | 9.6 | 9.6 | 9.6 | -0.12 (-1.23%) | 13,157,660 |
| 29 Dec 2023 | CNY | 9.6 | 9.76 | 9.56 | 9.72 | 9.72 | +0.14 (+1.46%) | 13,096,840 |
| 28 Dec 2023 | CNY | 9.45 | 9.66 | 9.35 | 9.58 | 9.58 | +0.12 (+1.27%) | 17,184,000 |
| 27 Dec 2023 | CNY | 9.32 | 9.53 | 9.32 | 9.46 | 9.46 | +0.19 (+2.05%) | 12,972,460 |
| 26 Dec 2023 | CNY | 9.52 | 9.57 | 9.23 | 9.27 | 9.27 | -0.26 (-2.73%) | 12,212,610 |
| 25 Dec 2023 | CNY | 9.53 | 9.66 | 9.5 | 9.53 | 9.53 | 0.0 (0.0%) | 10,323,020 |
| 22 Dec 2023 | CNY | 9.94 | 9.95 | 9.5 | 9.53 | 9.53 | -0.39 (-3.93%) | 23,888,610 |
| 21 Dec 2023 | CNY | 9.9 | 10.08 | 9.71 | 9.92 | 9.92 | -0.03 (-0.30%) | 21,663,480 |
| 20 Dec 2023 | CNY | 10.28 | 10.3 | 9.93 | 9.95 | 9.95 | -0.28 (-2.74%) | 16,558,480 |
| 19 Dec 2023 | CNY | 10.19 | 10.3 | 10.04 | 10.23 | 10.23 | +0.1 (+0.99%) | 11,207,600 |
| 18 Dec 2023 | CNY | 10.27 | 10.38 | 10.1 | 10.13 | 10.13 | -0.18 (-1.75%) | 13,081,580 |
| 15 Dec 2023 | CNY | 10.45 | 10.49 | 10.23 | 10.31 | 10.31 | -0.09 (-0.87%) | 13,320,400 |
| 14 Dec 2023 | CNY | 10.53 | 10.64 | 10.4 | 10.4 | 10.4 | -0.07 (-0.67%) | 13,973,300 |
| 13 Dec 2023 | CNY | 10.57 | 10.65 | 10.46 | 10.47 | 10.47 | -0.14 (-1.32%) | 14,423,770 |
| 12 Dec 2023 | CNY | 10.64 | 10.68 | 10.53 | 10.61 | 10.61 | -0.01 (-0.09%) | 15,634,180 |
| 11 Dec 2023 | CNY | 10.39 | 10.67 | 10.27 | 10.62 | 10.62 | +0.16 (+1.53%) | 25,994,510 |
| 8 Dec 2023 | CNY | 10.35 | 10.54 | 10.26 | 10.46 | 10.46 | +0.15 (+1.45%) | 27,911,750 |
| 7 Dec 2023 | CNY | 10 | 10.36 | 10 | 10.31 | 10.31 | +0.24 (+2.38%) | 19,173,160 |
| 6 Dec 2023 | CNY | 10.04 | 10.2 | 9.83 | 10.07 | 10.07 | +0.01 (+0.10%) | 20,571,990 |
| 5 Dec 2023 | CNY | 10.47 | 10.51 | 10.05 | 10.06 | 10.06 | -0.42 (-4.01%) | 22,108,700 |
| 4 Dec 2023 | CNY | 10.45 | 10.72 | 10.43 | 10.48 | 10.48 | +0.05 (+0.48%) | 23,569,330 |
| 1 Dec 2023 | CNY | 10.12 | 10.48 | 10.1 | 10.43 | 10.43 | +0.3 (+2.96%) | 20,961,670 |
| 30 Nov 2023 | CNY | 10.18 | 10.24 | 10.02 | 10.13 | 10.13 | -0.07 (-0.69%) | 14,379,330 |
| 29 Nov 2023 | CNY | 10.3 | 10.35 | 10.17 | 10.2 | 10.2 | -0.12 (-1.16%) | 13,539,940 |
| 28 Nov 2023 | CNY | 10.42 | 10.43 | 10.21 | 10.32 | 10.32 | 0.0 (0.0%) | 16,101,610 |
