| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 10.37 | 10.66 | 10.3 | 10.6 | 10.6 | +0.21 (+2.02%) | 6,356,396 |
| 10 Jan 2024 | CNY | 10.43 | 10.62 | 10.24 | 10.39 | 10.39 | -0.04 (-0.38%) | 5,369,537 |
| 9 Jan 2024 | CNY | 10.4 | 10.68 | 10.28 | 10.43 | 10.43 | +0.05 (+0.48%) | 6,907,679 |
| 8 Jan 2024 | CNY | 10.49 | 10.61 | 10.35 | 10.38 | 10.38 | -0.15 (-1.42%) | 6,671,628 |
| 5 Jan 2024 | CNY | 10.74 | 10.88 | 10.47 | 10.53 | 10.53 | -0.22 (-2.05%) | 6,388,138 |
| 4 Jan 2024 | CNY | 10.7 | 10.84 | 10.63 | 10.75 | 10.75 | +0.03 (+0.28%) | 6,785,958 |
| 3 Jan 2024 | CNY | 10.62 | 10.74 | 10.56 | 10.72 | 10.72 | +0.07 (+0.66%) | 5,952,063 |
| 2 Jan 2024 | CNY | 10.58 | 10.78 | 10.51 | 10.65 | 10.65 | +0.01 (+0.09%) | 7,839,530 |
| 29 Dec 2023 | CNY | 10.52 | 10.66 | 10.46 | 10.64 | 10.64 | +0.15 (+1.43%) | 7,692,839 |
| 28 Dec 2023 | CNY | 9.95 | 10.55 | 9.93 | 10.49 | 10.49 | +0.54 (+5.43%) | 13,637,062 |
| 27 Dec 2023 | CNY | 9.96 | 10.02 | 9.86 | 9.95 | 9.95 | -0.02 (-0.20%) | 4,029,328 |
| 26 Dec 2023 | CNY | 10.05 | 10.06 | 9.91 | 9.97 | 9.97 | -0.09 (-0.89%) | 4,099,686 |
| 25 Dec 2023 | CNY | 10.05 | 10.15 | 9.97 | 10.06 | 10.06 | -0.05 (-0.49%) | 5,026,424 |
| 22 Dec 2023 | CNY | 9.98 | 10.25 | 9.78 | 10.11 | 10.11 | +0.13 (+1.30%) | 7,512,559 |
| 21 Dec 2023 | CNY | 9.77 | 10.08 | 9.68 | 9.98 | 9.98 | +0.21 (+2.15%) | 6,214,613 |
| 20 Dec 2023 | CNY | 9.97 | 10 | 9.77 | 9.77 | 9.77 | -0.14 (-1.41%) | 3,752,634 |
| 19 Dec 2023 | CNY | 9.93 | 10.03 | 9.83 | 9.91 | 9.91 | -0.02 (-0.20%) | 4,228,880 |
| 18 Dec 2023 | CNY | 10.2 | 10.2 | 9.9 | 9.93 | 9.93 | -0.27 (-2.65%) | 5,157,852 |
| 15 Dec 2023 | CNY | 10.3 | 10.41 | 10.17 | 10.2 | 10.2 | -0.05 (-0.49%) | 3,775,145 |
| 14 Dec 2023 | CNY | 10.26 | 10.39 | 10.24 | 10.25 | 10.25 | +0.02 (+0.20%) | 3,479,445 |
| 13 Dec 2023 | CNY | 10.35 | 10.4 | 10.22 | 10.23 | 10.23 | -0.17 (-1.63%) | 3,453,352 |
| 12 Dec 2023 | CNY | 10.45 | 10.49 | 10.31 | 10.4 | 10.4 | -0.06 (-0.57%) | 3,929,771 |
| 11 Dec 2023 | CNY | 10.27 | 10.47 | 10.08 | 10.46 | 10.46 | +0.17 (+1.65%) | 5,155,722 |
| 8 Dec 2023 | CNY | 10.38 | 10.42 | 10.27 | 10.29 | 10.29 | -0.01 (-0.10%) | 3,918,749 |
| 7 Dec 2023 | CNY | 10.45 | 10.46 | 10.17 | 10.3 | 10.3 | -0.15 (-1.44%) | 4,926,470 |
| 6 Dec 2023 | CNY | 10.28 | 10.52 | 10.27 | 10.45 | 10.45 | +0.18 (+1.75%) | 5,554,290 |
| 5 Dec 2023 | CNY | 10.41 | 10.54 | 10.27 | 10.27 | 10.27 | -0.16 (-1.53%) | 4,276,489 |
| 4 Dec 2023 | CNY | 10.48 | 10.53 | 10.41 | 10.43 | 10.43 | -0.05 (-0.48%) | 3,976,705 |
| 1 Dec 2023 | CNY | 10.52 | 10.58 | 10.4 | 10.48 | 10.48 | -0.05 (-0.47%) | 4,854,455 |
| 30 Nov 2023 | CNY | 10.61 | 10.77 | 10.5 | 10.53 | 10.53 | -0.2 (-1.86%) | 4,642,930 |
