| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.095 | 10.11 | 10.092 | 10.097 | 10.097 | -0.002 (-0.02%) | 20,585,200 |
| 8 Jan 2024 | CNY | 10.101 | 10.105 | 10.088 | 10.099 | 10.099 | -0.003 (-0.03%) | 9,154,210 |
| 5 Jan 2024 | CNY | 10.085 | 10.123 | 10.082 | 10.102 | 10.102 | +0.015 (+0.15%) | 27,108,400 |
| 4 Jan 2024 | CNY | 10.077 | 10.099 | 10.076 | 10.087 | 10.087 | +0.009 (+0.09%) | 9,253,300 |
| 3 Jan 2024 | CNY | 10.076 | 10.08 | 10.075 | 10.078 | 10.078 | 0.0 (0.0%) | 57,639,500 |
| 2 Jan 2024 | CNY | 10.076 | 10.078 | 10.074 | 10.078 | 10.078 | +0.007 (+0.07%) | 31,525,800 |
| 29 Dec 2023 | CNY | 10.065 | 10.085 | 10.065 | 10.071 | 10.071 | +0.012 (+0.12%) | 19,632,200 |
| 28 Dec 2023 | CNY | 10.053 | 10.06 | 10.053 | 10.059 | 10.059 | +0.008 (+0.08%) | 41,609,600 |
| 27 Dec 2023 | CNY | 10.046 | 10.053 | 10.046 | 10.051 | 10.051 | +0.006 (+0.06%) | 25,563,000 |
| 26 Dec 2023 | CNY | 10.046 | 10.046 | 10.041 | 10.045 | 10.045 | -0.001 (-0.01%) | 17,304,500 |
| 25 Dec 2023 | CNY | 10.04 | 10.046 | 10.04 | 10.046 | 10.046 | +0.006 (+0.06%) | 22,562,500 |
| 22 Dec 2023 | CNY | 10.035 | 10.04 | 10.034 | 10.04 | 10.04 | +0.007 (+0.07%) | 3,476,500 |
| 21 Dec 2023 | CNY | 10.031 | 10.035 | 10.026 | 10.033 | 10.033 | +0.002 (+0.02%) | 37,327,100 |
| 20 Dec 2023 | CNY | 10.031 | 10.033 | 10.029 | 10.031 | 10.031 | 0.0 (0.0%) | 32,437,400 |
| 19 Dec 2023 | CNY | 10.032 | 10.032 | 10.029 | 10.031 | 10.031 | 0.0 (0.0%) | 30,521,700 |
| 18 Dec 2023 | CNY | 10.025 | 10.036 | 10.023 | 10.031 | 10.031 | +0.005 (+0.05%) | 14,779,000 |
| 15 Dec 2023 | CNY | 10.022 | 10.026 | 10.021 | 10.026 | 10.026 | +0.006 (+0.06%) | 25,407,100 |
| 14 Dec 2023 | CNY | 10.018 | 10.021 | 10.014 | 10.02 | 10.02 | +0.002 (+0.02%) | 11,003,300 |
| 13 Dec 2023 | CNY | 10.009 | 10.018 | 10.009 | 10.018 | 10.018 | +0.01 (+0.10%) | 31,552,300 |
| 12 Dec 2023 | CNY | 10.016 | 10.016 | 10.008 | 10.008 | 10.008 | -0.006 (-0.06%) | 36,037,300 |
| 11 Dec 2023 | CNY | 10.017 | 10.017 | 10.011 | 10.014 | 10.014 | +0.003 (+0.03%) | 31,239,400 |
| 8 Dec 2023 | CNY | 10.012 | 10.014 | 10.011 | 10.011 | 10.011 | +0.002 (+0.02%) | 32,753,500 |
| 7 Dec 2023 | CNY | 10.015 | 10.017 | 10.009 | 10.009 | 10.009 | -0.004 (-0.04%) | 31,110,200 |
| 6 Dec 2023 | CNY | 10.019 | 10.02 | 10.013 | 10.013 | 10.013 | -0.006 (-0.06%) | 33,398,900 |
| 5 Dec 2023 | CNY | 10.018 | 10.021 | 10.017 | 10.019 | 10.019 | +0.001 (+0.01%) | 35,097,700 |
| 4 Dec 2023 | CNY | 10.017 | 10.02 | 10.017 | 10.018 | 10.018 | +0.001 (+0.01%) | 31,243,100 |
| 1 Dec 2023 | CNY | 10.017 | 10.017 | 10.014 | 10.017 | 10.017 | 0.0 (0.0%) | 31,445,000 |
| 30 Nov 2023 | CNY | 10.008 | 10.018 | 10.008 | 10.017 | 10.017 | +0.008 (+0.08%) | 32,543,000 |
| 29 Nov 2023 | CNY | 10.013 | 10.016 | 10.009 | 10.009 | 10.009 | -0.004 (-0.04%) | 30,628,400 |
| 28 Nov 2023 | CNY | 10.014 | 10.016 | 10.012 | 10.013 | 10.013 | -0.001 (-0.01%) | 31,374,500 |
