| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.808 | 10.847 | 10.801 | 10.821 | 10.821 | +0.014 (+0.13%) | 76,658,120 |
| 8 Jan 2024 | CNY | 10.842 | 10.844 | 10.797 | 10.807 | 10.807 | -0.036 (-0.33%) | 85,733,900 |
| 5 Jan 2024 | CNY | 10.875 | 10.91 | 10.83 | 10.843 | 10.843 | -0.028 (-0.26%) | 52,407,780 |
| 4 Jan 2024 | CNY | 10.908 | 10.911 | 10.862 | 10.871 | 10.871 | -0.039 (-0.36%) | 61,077,540 |
| 3 Jan 2024 | CNY | 10.935 | 10.946 | 10.903 | 10.91 | 10.91 | -0.03 (-0.27%) | 104,790,740 |
| 2 Jan 2024 | CNY | 10.938 | 10.962 | 10.927 | 10.94 | 10.94 | +0.005 (+0.05%) | 91,485,410 |
| 29 Dec 2023 | CNY | 10.894 | 10.962 | 10.894 | 10.935 | 10.935 | +0.036 (+0.33%) | 102,453,860 |
| 28 Dec 2023 | CNY | 10.816 | 10.906 | 10.812 | 10.899 | 10.899 | +0.085 (+0.79%) | 92,956,230 |
| 27 Dec 2023 | CNY | 10.779 | 10.823 | 10.761 | 10.814 | 10.814 | +0.04 (+0.37%) | 83,483,370 |
| 26 Dec 2023 | CNY | 10.805 | 10.808 | 10.767 | 10.774 | 10.774 | -0.032 (-0.30%) | 79,174,690 |
| 25 Dec 2023 | CNY | 10.816 | 10.836 | 10.797 | 10.806 | 10.806 | -0.01 (-0.09%) | 78,889,530 |
| 22 Dec 2023 | CNY | 10.813 | 10.853 | 10.8 | 10.816 | 10.816 | +0.002 (+0.02%) | 75,819,200 |
| 21 Dec 2023 | CNY | 10.758 | 10.815 | 10.742 | 10.814 | 10.814 | +0.051 (+0.47%) | 91,673,230 |
| 20 Dec 2023 | CNY | 10.8 | 10.809 | 10.759 | 10.763 | 10.763 | -0.031 (-0.29%) | 68,337,840 |
| 19 Dec 2023 | CNY | 10.808 | 10.818 | 10.79 | 10.794 | 10.794 | -0.011 (-0.10%) | 72,640,650 |
| 18 Dec 2023 | CNY | 10.825 | 10.854 | 10.796 | 10.805 | 10.805 | -0.016 (-0.15%) | 86,251,960 |
| 15 Dec 2023 | CNY | 10.891 | 10.921 | 10.82 | 10.821 | 10.821 | -0.064 (-0.59%) | 104,472,590 |
| 14 Dec 2023 | CNY | 10.909 | 10.924 | 10.882 | 10.885 | 10.885 | -0.01 (-0.09%) | 77,122,960 |
| 13 Dec 2023 | CNY | 10.952 | 10.956 | 10.893 | 10.895 | 10.895 | -0.065 (-0.59%) | 69,338,830 |
| 12 Dec 2023 | CNY | 10.936 | 10.975 | 10.936 | 10.96 | 10.96 | +0.016 (+0.15%) | 80,099,460 |
| 11 Dec 2023 | CNY | 10.898 | 10.945 | 10.869 | 10.944 | 10.944 | +0.04 (+0.37%) | 74,128,580 |
| 8 Dec 2023 | CNY | 10.905 | 10.916 | 10.89 | 10.904 | 10.904 | +0.01 (+0.09%) | 80,963,040 |
| 7 Dec 2023 | CNY | 10.871 | 10.905 | 10.845 | 10.894 | 10.894 | +0.02 (+0.18%) | 82,091,780 |
| 6 Dec 2023 | CNY | 10.854 | 10.896 | 10.851 | 10.874 | 10.874 | +0.016 (+0.15%) | 106,529,260 |
| 5 Dec 2023 | CNY | 10.913 | 10.913 | 10.855 | 10.858 | 10.858 | -0.059 (-0.54%) | 73,557,160 |
| 4 Dec 2023 | CNY | 10.948 | 10.959 | 10.913 | 10.917 | 10.917 | -0.023 (-0.21%) | 68,845,760 |
| 1 Dec 2023 | CNY | 10.917 | 10.949 | 10.898 | 10.94 | 10.94 | +0.022 (+0.20%) | 68,601,010 |
| 30 Nov 2023 | CNY | 10.928 | 10.94 | 10.896 | 10.918 | 10.918 | -0.008 (-0.07%) | 86,869,040 |
| 29 Nov 2023 | CNY | 10.965 | 10.968 | 10.921 | 10.926 | 10.926 | -0.034 (-0.31%) | 67,390,650 |
| 28 Nov 2023 | CNY | 10.953 | 10.97 | 10.93 | 10.96 | 10.96 | +0.01 (+0.09%) | 77,245,470 |
