| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 11.02 | 11.31 | 10.95 | 11.2 | 11.2 | +0.18 (+1.63%) | 5,642,700 |
| 8 Jan 2024 | CNY | 11.25 | 11.3 | 10.98 | 11.02 | 11.02 | -0.24 (-2.13%) | 5,780,860 |
| 5 Jan 2024 | CNY | 11.41 | 11.46 | 11.23 | 11.26 | 11.26 | -0.18 (-1.57%) | 5,262,200 |
| 4 Jan 2024 | CNY | 11.57 | 11.63 | 11.42 | 11.44 | 11.44 | -0.15 (-1.29%) | 5,117,520 |
| 3 Jan 2024 | CNY | 11.69 | 11.75 | 11.5 | 11.59 | 11.59 | -0.09 (-0.77%) | 6,116,520 |
| 2 Jan 2024 | CNY | 11.8 | 11.81 | 11.6 | 11.68 | 11.68 | -0.13 (-1.10%) | 7,904,430 |
| 29 Dec 2023 | CNY | 11.69 | 12 | 11.61 | 11.81 | 11.81 | +0.16 (+1.37%) | 11,691,530 |
| 28 Dec 2023 | CNY | 11.56 | 11.77 | 11.38 | 11.65 | 11.65 | +0.04 (+0.34%) | 11,801,280 |
| 27 Dec 2023 | CNY | 11.58 | 11.77 | 11.47 | 11.61 | 11.61 | +0.04 (+0.35%) | 8,890,170 |
| 26 Dec 2023 | CNY | 11.74 | 11.75 | 11.5 | 11.57 | 11.57 | -0.16 (-1.36%) | 8,353,580 |
| 25 Dec 2023 | CNY | 11.44 | 11.85 | 11.44 | 11.73 | 11.73 | +0.24 (+2.09%) | 14,012,290 |
| 22 Dec 2023 | CNY | 11.87 | 11.9 | 11.37 | 11.49 | 11.49 | -0.43 (-3.61%) | 21,402,100 |
| 21 Dec 2023 | CNY | 11.04 | 11.94 | 10.96 | 11.92 | 11.92 | +0.86 (+7.78%) | 23,495,190 |
| 20 Dec 2023 | CNY | 11.18 | 11.3 | 11.03 | 11.06 | 11.06 | -0.14 (-1.25%) | 6,969,250 |
| 19 Dec 2023 | CNY | 10.98 | 11.47 | 10.85 | 11.2 | 11.2 | +0.22 (+2.00%) | 14,911,230 |
| 18 Dec 2023 | CNY | 11.25 | 11.36 | 10.9 | 10.98 | 10.98 | -0.31 (-2.75%) | 14,029,650 |
| 15 Dec 2023 | CNY | 11.44 | 11.71 | 11.22 | 11.29 | 11.29 | -0.19 (-1.66%) | 17,399,300 |
| 14 Dec 2023 | CNY | 11.1 | 12.11 | 11.08 | 11.48 | 11.48 | +0.42 (+3.80%) | 30,194,730 |
| 13 Dec 2023 | CNY | 10.58 | 11.2 | 10.55 | 11.06 | 11.06 | +0.51 (+4.83%) | 15,420,240 |
| 12 Dec 2023 | CNY | 10.48 | 10.61 | 10.44 | 10.55 | 10.55 | +0.06 (+0.57%) | 3,660,160 |
| 11 Dec 2023 | CNY | 10.36 | 10.53 | 10.2 | 10.49 | 10.49 | +0.11 (+1.06%) | 4,563,900 |
| 8 Dec 2023 | CNY | 10.46 | 10.54 | 10.38 | 10.38 | 10.38 | -0.09 (-0.86%) | 4,607,750 |
| 7 Dec 2023 | CNY | 10.6 | 10.6 | 10.42 | 10.47 | 10.47 | -0.11 (-1.04%) | 4,394,000 |
| 6 Dec 2023 | CNY | 10.53 | 10.65 | 10.48 | 10.58 | 10.58 | +0.05 (+0.47%) | 2,979,580 |
| 5 Dec 2023 | CNY | 10.64 | 10.69 | 10.52 | 10.53 | 10.53 | -0.14 (-1.31%) | 4,753,880 |
| 4 Dec 2023 | CNY | 10.75 | 10.76 | 10.56 | 10.67 | 10.67 | -0.03 (-0.28%) | 4,813,200 |
| 1 Dec 2023 | CNY | 10.74 | 10.74 | 10.62 | 10.7 | 10.7 | +0.03 (+0.28%) | 2,980,200 |
| 30 Nov 2023 | CNY | 10.69 | 10.72 | 10.62 | 10.67 | 10.67 | -0.03 (-0.28%) | 2,898,460 |
| 29 Nov 2023 | CNY | 10.75 | 10.81 | 10.68 | 10.7 | 10.7 | -0.08 (-0.74%) | 2,611,200 |
| 28 Nov 2023 | CNY | 10.65 | 10.78 | 10.53 | 10.78 | 10.78 | +0.13 (+1.22%) | 3,875,150 |
