| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.59 | 9.74 | 9.57 | 9.73 | 9.73 | +0.12 (+1.25%) | 10,474,388 |
| 28 Dec 2023 | CNY | 9.36 | 9.65 | 9.3 | 9.61 | 9.61 | +0.25 (+2.67%) | 13,903,592 |
| 27 Dec 2023 | CNY | 9.3 | 9.41 | 9.23 | 9.36 | 9.36 | +0.12 (+1.30%) | 8,036,211 |
| 26 Dec 2023 | CNY | 9.5 | 9.5 | 9.21 | 9.24 | 9.24 | -0.22 (-2.33%) | 8,180,107 |
| 25 Dec 2023 | CNY | 9.4 | 9.5 | 9.4 | 9.46 | 9.46 | +0.02 (+0.21%) | 5,687,461 |
| 22 Dec 2023 | CNY | 9.62 | 9.65 | 9.39 | 9.44 | 9.44 | -0.18 (-1.87%) | 11,546,937 |
| 21 Dec 2023 | CNY | 9.6 | 9.7 | 9.39 | 9.62 | 9.62 | -0.03 (-0.31%) | 15,579,558 |
| 20 Dec 2023 | CNY | 9.8 | 9.8 | 9.63 | 9.65 | 9.65 | -0.07 (-0.72%) | 10,258,228 |
| 19 Dec 2023 | CNY | 9.66 | 9.78 | 9.6 | 9.72 | 9.72 | +0.07 (+0.73%) | 8,158,557 |
| 18 Dec 2023 | CNY | 9.89 | 9.89 | 9.62 | 9.65 | 9.65 | -0.24 (-2.43%) | 11,304,889 |
| 15 Dec 2023 | CNY | 9.91 | 9.99 | 9.84 | 9.89 | 9.89 | +0.01 (+0.10%) | 9,302,457 |
| 14 Dec 2023 | CNY | 9.95 | 10.07 | 9.86 | 9.88 | 9.88 | -0.07 (-0.70%) | 12,601,067 |
| 13 Dec 2023 | CNY | 10.12 | 10.18 | 9.95 | 9.95 | 9.95 | -0.28 (-2.74%) | 18,410,514 |
| 12 Dec 2023 | CNY | 10.5 | 10.57 | 10.14 | 10.23 | 10.23 | +0.11 (+1.09%) | 33,630,298 |
| 11 Dec 2023 | CNY | 10.03 | 10.15 | 9.77 | 10.12 | 10.12 | +0.12 (+1.20%) | 14,063,284 |
| 8 Dec 2023 | CNY | 9.96 | 10.13 | 9.95 | 10 | 10 | +0.02 (+0.20%) | 12,453,526 |
| 7 Dec 2023 | CNY | 10.04 | 10.1 | 9.92 | 9.98 | 9.98 | -0.08 (-0.80%) | 14,183,411 |
| 6 Dec 2023 | CNY | 10.03 | 10.18 | 10 | 10.06 | 10.06 | -0.01 (-0.10%) | 10,616,426 |
| 5 Dec 2023 | CNY | 10.37 | 10.37 | 10 | 10.07 | 10.07 | -0.26 (-2.52%) | 12,907,190 |
| 4 Dec 2023 | CNY | 10.4 | 10.46 | 10.25 | 10.33 | 10.33 | -0.05 (-0.48%) | 12,699,198 |
| 1 Dec 2023 | CNY | 10.29 | 10.39 | 10.2 | 10.38 | 10.38 | +0.09 (+0.87%) | 13,490,199 |
| 30 Nov 2023 | CNY | 10.62 | 10.64 | 10.2 | 10.29 | 10.29 | -0.3 (-2.83%) | 18,314,245 |
| 29 Nov 2023 | CNY | 10.5 | 10.71 | 10.46 | 10.59 | 10.59 | +0.11 (+1.05%) | 22,455,338 |
| 28 Nov 2023 | CNY | 10.5 | 10.61 | 10.35 | 10.48 | 10.48 | -0.02 (-0.19%) | 13,572,091 |
| 27 Nov 2023 | CNY | 10.5 | 10.57 | 10.39 | 10.5 | 10.5 | 0.0 (0.0%) | 13,578,225 |
| 24 Nov 2023 | CNY | 10.85 | 10.86 | 10.49 | 10.5 | 10.5 | -0.37 (-3.40%) | 19,302,039 |
| 23 Nov 2023 | CNY | 10.8 | 10.94 | 10.72 | 10.87 | 10.87 | +0.01 (+0.09%) | 16,634,716 |
| 22 Nov 2023 | CNY | 11.05 | 11.17 | 10.84 | 10.86 | 10.86 | -0.23 (-2.07%) | 27,049,668 |
| 21 Nov 2023 | CNY | 11.41 | 11.46 | 11.08 | 11.09 | 11.09 | -0.34 (-2.97%) | 31,767,776 |
| 20 Nov 2023 | CNY | 11.35 | 11.49 | 11.3 | 11.43 | 11.43 | +0.06 (+0.53%) | 23,877,401 |
