| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.303 | 10.318 | 10.285 | 10.31 | 10.31 | +0.01 (+0.10%) | 5,362,970 |
| 8 Jan 2024 | CNY | 10.357 | 10.357 | 10.284 | 10.3 | 10.3 | -0.055 (-0.53%) | 19,837,100 |
| 5 Jan 2024 | CNY | 10.346 | 10.388 | 10.345 | 10.355 | 10.355 | +0.007 (+0.07%) | 3,438,360 |
| 4 Jan 2024 | CNY | 10.362 | 10.362 | 10.336 | 10.348 | 10.348 | -0.011 (-0.11%) | 836,100 |
| 3 Jan 2024 | CNY | 10.382 | 10.386 | 10.35 | 10.359 | 10.359 | -0.027 (-0.26%) | 15,499,280 |
| 2 Jan 2024 | CNY | 10.371 | 10.399 | 10.364 | 10.386 | 10.386 | +0.017 (+0.16%) | 17,405,960 |
| 29 Dec 2023 | CNY | 10.331 | 10.384 | 10.33 | 10.369 | 10.369 | +0.037 (+0.36%) | 26,017,240 |
| 28 Dec 2023 | CNY | 10.256 | 10.334 | 10.256 | 10.332 | 10.332 | +0.071 (+0.69%) | 23,999,310 |
| 27 Dec 2023 | CNY | 10.226 | 10.263 | 10.212 | 10.261 | 10.261 | +0.036 (+0.35%) | 22,709,800 |
| 26 Dec 2023 | CNY | 10.245 | 10.254 | 10.222 | 10.225 | 10.225 | -0.023 (-0.22%) | 29,687,100 |
| 25 Dec 2023 | CNY | 10.25 | 10.258 | 10.234 | 10.248 | 10.248 | -0.005 (-0.05%) | 16,430,070 |
| 22 Dec 2023 | CNY | 10.24 | 10.271 | 10.231 | 10.253 | 10.253 | +0.01 (+0.10%) | 1,716,820 |
| 21 Dec 2023 | CNY | 10.217 | 10.244 | 10.195 | 10.243 | 10.243 | +0.021 (+0.21%) | 20,390,910 |
| 20 Dec 2023 | CNY | 10.238 | 10.245 | 10.217 | 10.222 | 10.222 | -0.012 (-0.12%) | 19,746,410 |
| 19 Dec 2023 | CNY | 10.26 | 10.26 | 10.227 | 10.234 | 10.234 | -0.024 (-0.23%) | 25,281,400 |
| 18 Dec 2023 | CNY | 10.277 | 10.283 | 10.256 | 10.258 | 10.258 | -0.024 (-0.23%) | 25,877,120 |
| 15 Dec 2023 | CNY | 10.312 | 10.375 | 10.281 | 10.282 | 10.282 | -0.025 (-0.24%) | 23,194,500 |
| 14 Dec 2023 | CNY | 10.318 | 10.333 | 10.301 | 10.307 | 10.307 | -0.006 (-0.06%) | 21,198,230 |
| 13 Dec 2023 | CNY | 10.342 | 10.342 | 10.312 | 10.313 | 10.313 | -0.031 (-0.30%) | 23,534,900 |
| 12 Dec 2023 | CNY | 10.335 | 10.349 | 10.329 | 10.344 | 10.344 | +0.004 (+0.04%) | 16,966,570 |
| 11 Dec 2023 | CNY | 10.319 | 10.349 | 10.284 | 10.34 | 10.34 | +0.016 (+0.15%) | 18,822,620 |
| 8 Dec 2023 | CNY | 10.307 | 10.329 | 10.298 | 10.324 | 10.324 | +0.022 (+0.21%) | 21,133,300 |
| 7 Dec 2023 | CNY | 10.283 | 10.306 | 10.263 | 10.302 | 10.302 | +0.014 (+0.14%) | 26,372,200 |
| 6 Dec 2023 | CNY | 10.281 | 10.295 | 10.27 | 10.288 | 10.288 | +0.004 (+0.04%) | 25,481,700 |
| 5 Dec 2023 | CNY | 10.319 | 10.319 | 10.28 | 10.284 | 10.284 | -0.038 (-0.37%) | 16,824,800 |
| 4 Dec 2023 | CNY | 10.335 | 10.34 | 10.319 | 10.322 | 10.322 | -0.008 (-0.08%) | 23,580,540 |
| 1 Dec 2023 | CNY | 10.317 | 10.34 | 10.292 | 10.33 | 10.33 | +0.018 (+0.17%) | 19,268,430 |
| 30 Nov 2023 | CNY | 10.313 | 10.317 | 10.296 | 10.312 | 10.312 | 0.0 (0.0%) | 16,324,100 |
| 29 Nov 2023 | CNY | 10.343 | 10.346 | 10.302 | 10.312 | 10.312 | -0.031 (-0.30%) | 20,347,720 |
| 28 Nov 2023 | CNY | 10.341 | 10.345 | 10.314 | 10.343 | 10.343 | +0.005 (+0.05%) | 22,844,290 |
