| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.33 | 10.1 | 9.33 | 9.87 | 9.87 | +0.57 (+6.13%) | 18,701,231 |
| 28 Dec 2023 | CNY | 9.33 | 9.4 | 9.08 | 9.3 | 9.3 | -0.19 (-2.00%) | 13,356,723 |
| 27 Dec 2023 | CNY | 9.25 | 9.68 | 9.11 | 9.49 | 9.49 | +0.4 (+4.40%) | 19,341,652 |
| 26 Dec 2023 | CNY | 9.12 | 9.23 | 9 | 9.09 | 9.09 | -0.09 (-0.98%) | 5,466,700 |
| 25 Dec 2023 | CNY | 9.26 | 9.37 | 9.12 | 9.18 | 9.18 | -0.09 (-0.97%) | 5,126,100 |
| 22 Dec 2023 | CNY | 9.62 | 9.63 | 9.22 | 9.27 | 9.27 | -0.35 (-3.64%) | 8,464,008 |
| 21 Dec 2023 | CNY | 9.38 | 9.73 | 9.25 | 9.62 | 9.62 | +0.24 (+2.56%) | 10,915,400 |
| 20 Dec 2023 | CNY | 9.45 | 9.55 | 9.31 | 9.38 | 9.38 | +0.01 (+0.11%) | 7,293,482 |
| 19 Dec 2023 | CNY | 9.5 | 9.52 | 9.2 | 9.37 | 9.37 | -0.11 (-1.16%) | 10,231,600 |
| 18 Dec 2023 | CNY | 9.74 | 9.74 | 9.41 | 9.48 | 9.48 | -0.29 (-2.97%) | 10,040,197 |
| 15 Dec 2023 | CNY | 9.91 | 9.96 | 9.69 | 9.77 | 9.77 | -0.11 (-1.11%) | 7,331,500 |
| 14 Dec 2023 | CNY | 10 | 10.12 | 9.84 | 9.88 | 9.88 | -0.11 (-1.10%) | 7,585,364 |
| 13 Dec 2023 | CNY | 10.21 | 10.28 | 9.95 | 9.99 | 9.99 | -0.21 (-2.06%) | 9,167,200 |
| 12 Dec 2023 | CNY | 10.1 | 10.23 | 9.98 | 10.2 | 10.2 | +0.09 (+0.89%) | 12,466,297 |
| 11 Dec 2023 | CNY | 10.27 | 10.4 | 9.87 | 10.11 | 10.11 | -0.11 (-1.08%) | 19,717,211 |
| 8 Dec 2023 | CNY | 10.5 | 10.67 | 10.18 | 10.22 | 10.22 | -0.39 (-3.68%) | 19,077,803 |
| 7 Dec 2023 | CNY | 10.5 | 10.93 | 10.32 | 10.61 | 10.61 | -0.1 (-0.93%) | 24,794,954 |
| 6 Dec 2023 | CNY | 11.83 | 12.2 | 10.55 | 10.71 | 10.71 | -1.28 (-10.68%) | 43,703,550 |
| 5 Dec 2023 | CNY | 12.28 | 12.53 | 11.8 | 11.99 | 11.99 | -0.3 (-2.44%) | 20,372,801 |
| 4 Dec 2023 | CNY | 11.98 | 12.43 | 11.69 | 12.29 | 12.29 | +0.03 (+0.24%) | 24,423,503 |
| 1 Dec 2023 | CNY | 12.3 | 12.69 | 12.18 | 12.26 | 12.26 | -0.14 (-1.13%) | 29,122,202 |
| 30 Nov 2023 | CNY | 11.7 | 12.47 | 11.39 | 12.4 | 12.4 | +0.79 (+6.80%) | 34,783,967 |
| 29 Nov 2023 | CNY | 11.65 | 11.85 | 11.55 | 11.61 | 11.61 | -0.38 (-3.17%) | 20,736,610 |
| 28 Nov 2023 | CNY | 11.9 | 12.48 | 11.61 | 11.99 | 11.99 | +0.02 (+0.17%) | 32,360,442 |
| 27 Nov 2023 | CNY | 11.57 | 12.2 | 11.48 | 11.97 | 11.97 | +0.24 (+2.05%) | 31,105,906 |
| 24 Nov 2023 | CNY | 11.53 | 12.25 | 11.53 | 11.73 | 11.73 | +0.12 (+1.03%) | 39,946,164 |
| 23 Nov 2023 | CNY | 10.86 | 11.67 | 10.76 | 11.61 | 11.61 | +0.65 (+5.93%) | 38,712,157 |
| 22 Nov 2023 | CNY | 10.87 | 11.2 | 10.83 | 10.96 | 10.96 | +0.01 (+0.09%) | 18,960,038 |
| 21 Nov 2023 | CNY | 11.27 | 11.27 | 10.9 | 10.95 | 10.95 | -0.3 (-2.67%) | 24,685,090 |
| 20 Nov 2023 | CNY | 11.34 | 11.34 | 10.98 | 11.25 | 11.25 | -0.11 (-0.97%) | 31,541,201 |
