| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.14 | 10.22 | 10.05 | 10.18 | 10.18 | +0.1 (+0.99%) | 1,921,200 |
| 8 Jan 2024 | CNY | 10.28 | 10.29 | 10.08 | 10.08 | 10.08 | -0.21 (-2.04%) | 1,481,950 |
| 5 Jan 2024 | CNY | 10.44 | 10.53 | 10.22 | 10.29 | 10.29 | -0.16 (-1.53%) | 1,890,470 |
| 4 Jan 2024 | CNY | 10.32 | 10.55 | 10.3 | 10.45 | 10.45 | +0.13 (+1.26%) | 2,598,150 |
| 3 Jan 2024 | CNY | 10.38 | 10.39 | 10.25 | 10.32 | 10.32 | -0.06 (-0.58%) | 1,532,710 |
| 2 Jan 2024 | CNY | 10.29 | 10.44 | 10.23 | 10.38 | 10.38 | +0.15 (+1.47%) | 2,013,450 |
| 29 Dec 2023 | CNY | 10.08 | 10.25 | 10.02 | 10.23 | 10.23 | +0.15 (+1.49%) | 1,439,000 |
| 28 Dec 2023 | CNY | 9.82 | 10.12 | 9.71 | 10.08 | 10.08 | +0.27 (+2.75%) | 1,834,560 |
| 27 Dec 2023 | CNY | 9.72 | 9.86 | 9.65 | 9.81 | 9.81 | +0.08 (+0.82%) | 1,415,010 |
| 26 Dec 2023 | CNY | 9.87 | 9.87 | 9.7 | 9.73 | 9.73 | -0.1 (-1.02%) | 1,110,760 |
| 25 Dec 2023 | CNY | 9.98 | 9.98 | 9.76 | 9.83 | 9.83 | -0.13 (-1.31%) | 1,570,080 |
| 22 Dec 2023 | CNY | 10.08 | 10.17 | 9.95 | 9.96 | 9.96 | -0.17 (-1.68%) | 1,704,690 |
| 21 Dec 2023 | CNY | 9.99 | 10.14 | 9.82 | 10.13 | 10.13 | +0.15 (+1.50%) | 2,009,650 |
| 20 Dec 2023 | CNY | 9.9 | 10.18 | 9.89 | 9.98 | 9.98 | +0.05 (+0.50%) | 1,854,410 |
| 19 Dec 2023 | CNY | 9.86 | 9.94 | 9.77 | 9.93 | 9.93 | +0.02 (+0.20%) | 1,215,770 |
| 18 Dec 2023 | CNY | 10.04 | 10.04 | 9.86 | 9.91 | 9.91 | -0.14 (-1.39%) | 2,043,050 |
| 15 Dec 2023 | CNY | 9.99 | 10.09 | 9.99 | 10.05 | 10.05 | +0.06 (+0.60%) | 1,406,840 |
| 14 Dec 2023 | CNY | 10 | 10.06 | 9.98 | 9.99 | 9.99 | +0.02 (+0.20%) | 1,101,550 |
| 13 Dec 2023 | CNY | 10.07 | 10.07 | 9.95 | 9.97 | 9.97 | -0.1 (-0.99%) | 1,073,060 |
| 12 Dec 2023 | CNY | 10.1 | 10.12 | 9.9 | 10.07 | 10.07 | +0.08 (+0.80%) | 1,414,860 |
| 11 Dec 2023 | CNY | 9.91 | 10.06 | 9.85 | 9.99 | 9.99 | +0.01 (+0.10%) | 2,145,410 |
| 8 Dec 2023 | CNY | 10.32 | 10.32 | 9.95 | 9.98 | 9.98 | -0.19 (-1.87%) | 1,702,860 |
| 7 Dec 2023 | CNY | 10.35 | 10.35 | 10.12 | 10.17 | 10.17 | -0.09 (-0.88%) | 1,381,470 |
| 6 Dec 2023 | CNY | 10.17 | 10.36 | 10.11 | 10.26 | 10.26 | +0.1 (+0.98%) | 2,155,970 |
| 5 Dec 2023 | CNY | 10.38 | 10.39 | 10.16 | 10.16 | 10.16 | -0.24 (-2.31%) | 1,711,530 |
| 4 Dec 2023 | CNY | 10.48 | 10.57 | 10.36 | 10.4 | 10.4 | -0.11 (-1.05%) | 1,819,860 |
| 1 Dec 2023 | CNY | 10.5 | 10.59 | 10.44 | 10.51 | 10.51 | +0.02 (+0.19%) | 1,687,120 |
| 30 Nov 2023 | CNY | 10.64 | 10.65 | 10.4 | 10.49 | 10.49 | -0.14 (-1.32%) | 1,762,280 |
| 29 Nov 2023 | CNY | 10.69 | 10.72 | 10.57 | 10.63 | 10.63 | -0.06 (-0.56%) | 1,345,810 |
| 28 Nov 2023 | CNY | 10.59 | 10.7 | 10.49 | 10.69 | 10.69 | +0.1 (+0.94%) | 2,147,510 |
