| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 9.39 | 9.4 | 9.22 | 9.29 | 9.29 | -0.09 (-0.96%) | 18,065,122 |
| 29 Dec 2023 | CNY | 9.2 | 9.43 | 9.17 | 9.38 | 9.38 | +0.14 (+1.52%) | 11,827,493 |
| 28 Dec 2023 | CNY | 9 | 9.29 | 8.91 | 9.24 | 9.24 | +0.23 (+2.55%) | 14,923,755 |
| 27 Dec 2023 | CNY | 9.03 | 9.11 | 8.94 | 9.01 | 9.01 | +0.05 (+0.56%) | 9,259,342 |
| 26 Dec 2023 | CNY | 9.13 | 9.15 | 8.95 | 8.96 | 8.96 | -0.16 (-1.75%) | 9,926,877 |
| 25 Dec 2023 | CNY | 9.14 | 9.2 | 9.1 | 9.12 | 9.12 | 0.0 (0.0%) | 7,581,871 |
| 22 Dec 2023 | CNY | 9.2 | 9.24 | 9.08 | 9.12 | 9.12 | -0.06 (-0.65%) | 10,742,545 |
| 21 Dec 2023 | CNY | 9.14 | 9.26 | 9.07 | 9.18 | 9.18 | +0.01 (+0.11%) | 10,190,862 |
| 20 Dec 2023 | CNY | 9.35 | 9.4 | 9.17 | 9.17 | 9.17 | -0.2 (-2.13%) | 11,880,800 |
| 19 Dec 2023 | CNY | 9.46 | 9.51 | 9.29 | 9.37 | 9.37 | -0.11 (-1.16%) | 11,324,037 |
| 18 Dec 2023 | CNY | 9.32 | 9.76 | 9.31 | 9.48 | 9.48 | 0.0 (0.0%) | 14,417,819 |
| 15 Dec 2023 | CNY | 9.46 | 9.75 | 9.39 | 9.48 | 9.48 | +0.05 (+0.53%) | 15,086,995 |
| 14 Dec 2023 | CNY | 9.56 | 9.62 | 9.42 | 9.43 | 9.43 | -0.09 (-0.95%) | 11,598,651 |
| 13 Dec 2023 | CNY | 9.77 | 9.77 | 9.52 | 9.52 | 9.52 | -0.25 (-2.56%) | 12,930,020 |
| 12 Dec 2023 | CNY | 9.72 | 9.79 | 9.67 | 9.77 | 9.77 | +0.02 (+0.21%) | 11,032,398 |
| 11 Dec 2023 | CNY | 9.68 | 9.77 | 9.58 | 9.75 | 9.75 | +0.05 (+0.52%) | 16,182,271 |
| 8 Dec 2023 | CNY | 9.95 | 9.99 | 9.61 | 9.7 | 9.7 | -0.26 (-2.61%) | 21,338,978 |
| 7 Dec 2023 | CNY | 10.06 | 10.08 | 9.84 | 9.96 | 9.96 | -0.13 (-1.29%) | 19,780,942 |
| 6 Dec 2023 | CNY | 10.09 | 10.23 | 10.06 | 10.09 | 10.09 | -0.06 (-0.59%) | 18,762,943 |
| 5 Dec 2023 | CNY | 10.31 | 10.35 | 10.15 | 10.15 | 10.15 | -0.25 (-2.40%) | 24,630,510 |
| 4 Dec 2023 | CNY | 10.7 | 10.71 | 10.34 | 10.4 | 10.4 | -0.31 (-2.89%) | 41,382,749 |
| 1 Dec 2023 | CNY | 11.01 | 11.06 | 10.66 | 10.71 | 10.71 | -0.4 (-3.60%) | 48,045,424 |
| 30 Nov 2023 | CNY | 10.72 | 11.46 | 10.66 | 11.11 | 11.11 | +0.2 (+1.83%) | 63,362,023 |
| 29 Nov 2023 | CNY | 10.79 | 11.2 | 10.55 | 10.91 | 10.91 | +0.64 (+6.23%) | 72,089,794 |
| 28 Nov 2023 | CNY | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.0 (0.0%) | 0 |
| 27 Nov 2023 | CNY | 10.28 | 10.45 | 10.12 | 10.27 | 10.27 | +0.05 (+0.49%) | 17,837,400 |
| 24 Nov 2023 | CNY | 10.47 | 10.48 | 10.2 | 10.22 | 10.22 | -0.28 (-2.67%) | 20,659,200 |
| 23 Nov 2023 | CNY | 10.08 | 10.52 | 10.06 | 10.5 | 10.5 | +0.42 (+4.17%) | 29,692,767 |
| 22 Nov 2023 | CNY | 10.26 | 10.3 | 10.08 | 10.08 | 10.08 | -0.24 (-2.33%) | 18,618,111 |
| 21 Nov 2023 | CNY | 10.44 | 10.52 | 10.31 | 10.32 | 10.32 | -0.09 (-0.86%) | 16,478,414 |
