| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.99 | 10.25 | 9.98 | 10.11 | 10.11 | +0.14 (+1.40%) | 2,609,090 |
| 8 Jan 2024 | CNY | 10.18 | 10.2 | 9.96 | 9.97 | 9.97 | -0.21 (-2.06%) | 2,265,800 |
| 5 Jan 2024 | CNY | 10.21 | 10.35 | 10.13 | 10.18 | 10.18 | -0.07 (-0.68%) | 2,844,560 |
| 4 Jan 2024 | CNY | 10.45 | 10.45 | 10.21 | 10.25 | 10.25 | -0.08 (-0.77%) | 3,839,800 |
| 3 Jan 2024 | CNY | 10.42 | 10.44 | 10.19 | 10.33 | 10.33 | -0.08 (-0.77%) | 2,059,400 |
| 2 Jan 2024 | CNY | 10.33 | 10.45 | 10.26 | 10.41 | 10.41 | +0.11 (+1.07%) | 2,572,640 |
| 29 Dec 2023 | CNY | 10.31 | 10.39 | 10.27 | 10.3 | 10.3 | -0.02 (-0.19%) | 1,996,800 |
| 28 Dec 2023 | CNY | 9.97 | 10.37 | 9.96 | 10.32 | 10.32 | +0.32 (+3.20%) | 4,121,830 |
| 27 Dec 2023 | CNY | 9.93 | 10.09 | 9.89 | 10 | 10 | +0.07 (+0.70%) | 2,683,160 |
| 26 Dec 2023 | CNY | 10 | 10.05 | 9.91 | 9.93 | 9.93 | -0.14 (-1.39%) | 1,847,400 |
| 25 Dec 2023 | CNY | 10.16 | 10.2 | 9.89 | 10.07 | 10.07 | -0.07 (-0.69%) | 5,072,300 |
| 22 Dec 2023 | CNY | 10.25 | 10.35 | 10.11 | 10.14 | 10.14 | -0.16 (-1.55%) | 3,195,700 |
| 21 Dec 2023 | CNY | 10.09 | 10.36 | 10.05 | 10.3 | 10.3 | +0.18 (+1.78%) | 3,540,600 |
| 20 Dec 2023 | CNY | 10.1 | 10.25 | 10.1 | 10.12 | 10.12 | -0.02 (-0.20%) | 2,874,290 |
| 19 Dec 2023 | CNY | 10.03 | 10.21 | 10.03 | 10.14 | 10.14 | +0.02 (+0.20%) | 3,798,340 |
| 18 Dec 2023 | CNY | 10.3 | 10.3 | 10.08 | 10.12 | 10.12 | -0.2 (-1.94%) | 3,322,200 |
| 15 Dec 2023 | CNY | 10.5 | 10.56 | 10.25 | 10.32 | 10.32 | -0.19 (-1.81%) | 4,555,100 |
| 14 Dec 2023 | CNY | 10.57 | 10.63 | 10.48 | 10.51 | 10.51 | -0.03 (-0.28%) | 2,363,300 |
| 13 Dec 2023 | CNY | 10.7 | 10.73 | 10.54 | 10.54 | 10.54 | -0.2 (-1.86%) | 2,819,900 |
| 12 Dec 2023 | CNY | 10.68 | 10.75 | 10.57 | 10.74 | 10.74 | +0.03 (+0.28%) | 3,535,240 |
| 11 Dec 2023 | CNY | 10.9 | 10.95 | 10.67 | 10.71 | 10.71 | -0.26 (-2.37%) | 5,297,200 |
| 8 Dec 2023 | CNY | 11.54 | 11.56 | 10.94 | 10.97 | 10.97 | -0.55 (-4.77%) | 4,588,330 |
| 7 Dec 2023 | CNY | 11.73 | 11.81 | 11.49 | 11.52 | 11.52 | -0.23 (-1.96%) | 2,054,400 |
| 6 Dec 2023 | CNY | 11.76 | 11.89 | 11.71 | 11.75 | 11.75 | -0.03 (-0.25%) | 1,696,940 |
| 5 Dec 2023 | CNY | 11.88 | 11.91 | 11.77 | 11.78 | 11.78 | -0.1 (-0.84%) | 1,710,670 |
| 4 Dec 2023 | CNY | 11.99 | 12.06 | 11.85 | 11.88 | 11.88 | -0.11 (-0.92%) | 1,547,160 |
| 1 Dec 2023 | CNY | 11.96 | 12.02 | 11.87 | 11.99 | 11.99 | +0.06 (+0.50%) | 1,193,290 |
| 30 Nov 2023 | CNY | 12.08 | 12.17 | 11.85 | 11.93 | 11.93 | -0.15 (-1.24%) | 1,410,650 |
| 29 Nov 2023 | CNY | 12.34 | 12.38 | 12.05 | 12.08 | 12.08 | -0.19 (-1.55%) | 1,577,700 |
| 28 Nov 2023 | CNY | 12.12 | 12.32 | 12.11 | 12.27 | 12.27 | +0.07 (+0.57%) | 1,459,700 |
