| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 10.27 | 10.61 | 10 | 10.26 | 10.26 | -0.13 (-1.25%) | 46,860,917 |
| 5 Jan 2024 | CNY | 10.88 | 11.1 | 10.3 | 10.39 | 10.39 | -0.37 (-3.44%) | 67,802,740 |
| 4 Jan 2024 | CNY | 10.4 | 11.08 | 10.27 | 10.76 | 10.76 | +0.2 (+1.89%) | 83,512,154 |
| 3 Jan 2024 | CNY | 10.52 | 10.58 | 10.19 | 10.56 | 10.56 | -0.06 (-0.56%) | 52,391,586 |
| 2 Jan 2024 | CNY | 10.6 | 10.88 | 10.4 | 10.62 | 10.62 | +0.03 (+0.28%) | 67,166,579 |
| 29 Dec 2023 | CNY | 10.34 | 10.88 | 10.28 | 10.59 | 10.59 | +0.15 (+1.44%) | 80,182,977 |
| 28 Dec 2023 | CNY | 10.3 | 10.5 | 10.04 | 10.44 | 10.44 | +0.14 (+1.36%) | 71,811,827 |
| 27 Dec 2023 | CNY | 9.45 | 10.65 | 9.45 | 10.3 | 10.3 | +0.83 (+8.76%) | 88,742,794 |
| 26 Dec 2023 | CNY | 9.35 | 9.88 | 9.29 | 9.47 | 9.47 | +0.01 (+0.11%) | 32,390,484 |
| 25 Dec 2023 | CNY | 10.02 | 10.11 | 9.12 | 9.46 | 9.46 | -0.62 (-6.15%) | 44,425,076 |
| 22 Dec 2023 | CNY | 10.38 | 10.49 | 9.91 | 10.08 | 10.08 | -0.17 (-1.66%) | 66,748,504 |
| 21 Dec 2023 | CNY | 9.69 | 10.32 | 9.66 | 10.25 | 10.25 | +0.48 (+4.91%) | 78,301,625 |
| 20 Dec 2023 | CNY | 9.95 | 9.98 | 9.67 | 9.77 | 9.77 | -0.11 (-1.11%) | 36,924,786 |
| 19 Dec 2023 | CNY | 9.47 | 9.97 | 9.42 | 9.88 | 9.88 | +0.35 (+3.67%) | 50,028,439 |
| 18 Dec 2023 | CNY | 9.44 | 9.68 | 9.4 | 9.53 | 9.53 | +0.07 (+0.74%) | 30,359,307 |
| 15 Dec 2023 | CNY | 9.35 | 9.6 | 9.25 | 9.46 | 9.46 | +0.14 (+1.50%) | 22,226,941 |
| 14 Dec 2023 | CNY | 9.5 | 9.62 | 9.32 | 9.32 | 9.32 | -0.13 (-1.38%) | 22,019,282 |
| 13 Dec 2023 | CNY | 9.61 | 9.64 | 9.44 | 9.45 | 9.45 | -0.21 (-2.17%) | 21,480,693 |
| 12 Dec 2023 | CNY | 9.67 | 9.81 | 9.59 | 9.66 | 9.66 | -0.07 (-0.72%) | 26,474,280 |
| 11 Dec 2023 | CNY | 9.65 | 9.79 | 9.44 | 9.73 | 9.73 | -0.01 (-0.10%) | 34,310,981 |
| 8 Dec 2023 | CNY | 9.58 | 9.81 | 9.49 | 9.74 | 9.74 | +0.11 (+1.14%) | 47,717,899 |
| 7 Dec 2023 | CNY | 9.19 | 9.64 | 9.13 | 9.63 | 9.63 | +0.42 (+4.56%) | 43,816,423 |
| 6 Dec 2023 | CNY | 9.17 | 9.36 | 9.06 | 9.21 | 9.21 | -0.14 (-1.50%) | 34,090,883 |
| 5 Dec 2023 | CNY | 9.49 | 9.72 | 9.31 | 9.35 | 9.35 | 0.0 (0.0%) | 59,933,747 |
| 4 Dec 2023 | CNY | 9.31 | 9.57 | 9.3 | 9.35 | 9.35 | +0.04 (+0.43%) | 23,448,306 |
| 1 Dec 2023 | CNY | 9.06 | 9.37 | 9.03 | 9.31 | 9.31 | +0.25 (+2.76%) | 22,409,191 |
| 30 Nov 2023 | CNY | 9.19 | 9.19 | 8.93 | 9.06 | 9.06 | -0.1 (-1.09%) | 15,772,423 |
| 29 Nov 2023 | CNY | 9.25 | 9.28 | 9.12 | 9.16 | 9.16 | -0.1 (-1.08%) | 12,303,124 |
| 28 Nov 2023 | CNY | 9.3 | 9.37 | 9.16 | 9.26 | 9.26 | -0.03 (-0.32%) | 14,526,524 |
| 27 Nov 2023 | CNY | 9.26 | 9.44 | 9.22 | 9.29 | 9.29 | +0.07 (+0.76%) | 17,518,028 |
