| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 9.79 | 10 | 9.31 | 9.88 | 9.88 | -0.09 (-0.90%) | 5,604,147 |
| 17 Jan 2024 | CNY | 10.32 | 10.32 | 9.93 | 9.97 | 9.97 | -0.23 (-2.25%) | 3,356,600 |
| 16 Jan 2024 | CNY | 10.38 | 10.38 | 9.91 | 10.2 | 10.2 | -0.18 (-1.73%) | 3,895,388 |
| 15 Jan 2024 | CNY | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.0 (0.0%) | 1,623,400 |
| 12 Jan 2024 | CNY | 10.31 | 10.55 | 10.31 | 10.38 | 10.38 | -0.08 (-0.76%) | 1,193,400 |
| 11 Jan 2024 | CNY | 10.2 | 10.49 | 10.1 | 10.46 | 10.46 | +0.16 (+1.55%) | 1,726,100 |
| 10 Jan 2024 | CNY | 10.3 | 10.46 | 10.19 | 10.3 | 10.3 | -0.04 (-0.39%) | 1,389,344 |
| 9 Jan 2024 | CNY | 10.57 | 10.57 | 10.27 | 10.34 | 10.34 | +0.02 (+0.19%) | 1,284,800 |
| 8 Jan 2024 | CNY | 10.51 | 10.55 | 10.32 | 10.32 | 10.32 | -0.26 (-2.46%) | 1,784,711 |
| 5 Jan 2024 | CNY | 10.7 | 10.77 | 10.52 | 10.58 | 10.58 | -0.11 (-1.03%) | 2,406,800 |
| 4 Jan 2024 | CNY | 10.89 | 10.89 | 10.65 | 10.69 | 10.69 | -0.12 (-1.11%) | 1,990,289 |
| 3 Jan 2024 | CNY | 10.91 | 10.97 | 10.77 | 10.81 | 10.81 | -0.15 (-1.37%) | 1,896,300 |
| 2 Jan 2024 | CNY | 10.82 | 11.02 | 10.82 | 10.96 | 10.96 | +0.14 (+1.29%) | 2,132,179 |
| 29 Dec 2023 | CNY | 10.7 | 10.93 | 10.53 | 10.82 | 10.82 | +0.12 (+1.12%) | 2,451,200 |
| 28 Dec 2023 | CNY | 10.67 | 10.78 | 10.51 | 10.7 | 10.7 | +0.08 (+0.75%) | 2,202,100 |
| 27 Dec 2023 | CNY | 10.6 | 10.66 | 10.53 | 10.62 | 10.62 | +0.01 (+0.09%) | 1,553,996 |
| 26 Dec 2023 | CNY | 10.51 | 10.73 | 10.51 | 10.61 | 10.61 | -0.07 (-0.66%) | 1,378,296 |
| 25 Dec 2023 | CNY | 10.71 | 10.76 | 10.54 | 10.68 | 10.68 | -0.03 (-0.28%) | 1,617,300 |
| 22 Dec 2023 | CNY | 10.95 | 10.95 | 10.61 | 10.71 | 10.71 | -0.07 (-0.65%) | 2,107,015 |
| 21 Dec 2023 | CNY | 10.69 | 10.87 | 10.5 | 10.78 | 10.78 | +0.04 (+0.37%) | 2,835,400 |
| 20 Dec 2023 | CNY | 10.88 | 10.98 | 10.7 | 10.74 | 10.74 | +0.01 (+0.09%) | 3,622,950 |
| 19 Dec 2023 | CNY | 11.03 | 11.03 | 10.18 | 10.73 | 10.73 | -0.33 (-2.98%) | 5,889,627 |
| 18 Dec 2023 | CNY | 10.99 | 11.06 | 10.62 | 11.06 | 11.06 | +0.09 (+0.82%) | 4,327,737 |
| 15 Dec 2023 | CNY | 11 | 11.07 | 10.91 | 10.97 | 10.97 | -0.02 (-0.18%) | 1,314,800 |
| 14 Dec 2023 | CNY | 10.95 | 11.13 | 10.95 | 10.99 | 10.99 | -0.02 (-0.18%) | 1,348,000 |
| 13 Dec 2023 | CNY | 11.01 | 11.12 | 10.9 | 11.01 | 11.01 | -0.01 (-0.09%) | 1,454,600 |
| 12 Dec 2023 | CNY | 10.96 | 11.06 | 10.85 | 11.02 | 11.02 | +0.09 (+0.82%) | 1,899,900 |
| 11 Dec 2023 | CNY | 10.69 | 10.97 | 10.55 | 10.93 | 10.93 | +0.24 (+2.25%) | 2,921,300 |
| 8 Dec 2023 | CNY | 10.9 | 10.97 | 10.62 | 10.69 | 10.69 | -0.22 (-2.02%) | 3,126,800 |
| 7 Dec 2023 | CNY | 10.96 | 11.04 | 10.85 | 10.91 | 10.91 | -0.07 (-0.64%) | 2,632,400 |
