| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 11.53 | 11.6 | 11.37 | 11.46 | 11.46 | -0.06 (-0.52%) | 4,984,870 |
| 8 Jan 2024 | CNY | 11.95 | 11.95 | 11.5 | 11.52 | 11.52 | -0.46 (-3.84%) | 8,431,580 |
| 5 Jan 2024 | CNY | 12.1 | 12.28 | 11.92 | 11.98 | 11.98 | -0.14 (-1.16%) | 7,264,990 |
| 4 Jan 2024 | CNY | 12.09 | 12.21 | 11.98 | 12.12 | 12.12 | -0.02 (-0.16%) | 5,140,970 |
| 3 Jan 2024 | CNY | 12.04 | 12.19 | 11.97 | 12.14 | 12.14 | +0.04 (+0.33%) | 7,402,970 |
| 2 Jan 2024 | CNY | 11.88 | 12.25 | 11.86 | 12.1 | 12.1 | +0.24 (+2.02%) | 11,232,990 |
| 29 Dec 2023 | CNY | 11.8 | 11.95 | 11.76 | 11.86 | 11.86 | 0.0 (0.0%) | 6,184,540 |
| 28 Dec 2023 | CNY | 11.91 | 11.95 | 11.77 | 11.86 | 11.86 | -0.06 (-0.50%) | 7,918,960 |
| 27 Dec 2023 | CNY | 11.82 | 12.08 | 11.8 | 11.92 | 11.92 | +0.08 (+0.68%) | 6,032,690 |
| 26 Dec 2023 | CNY | 11.95 | 12.03 | 11.74 | 11.84 | 11.84 | -0.14 (-1.17%) | 7,958,390 |
| 25 Dec 2023 | CNY | 11.68 | 12.07 | 11.6 | 11.98 | 11.98 | +0.3 (+2.57%) | 9,348,420 |
| 22 Dec 2023 | CNY | 11.77 | 11.87 | 11.58 | 11.68 | 11.68 | -0.11 (-0.93%) | 6,621,520 |
| 21 Dec 2023 | CNY | 11.66 | 11.82 | 11.48 | 11.79 | 11.79 | +0.1 (+0.86%) | 7,227,140 |
| 20 Dec 2023 | CNY | 11.85 | 11.9 | 11.68 | 11.69 | 11.69 | -0.17 (-1.43%) | 5,700,280 |
| 19 Dec 2023 | CNY | 11.78 | 11.93 | 11.71 | 11.86 | 11.86 | +0.03 (+0.25%) | 6,910,620 |
| 18 Dec 2023 | CNY | 11.79 | 11.95 | 11.7 | 11.83 | 11.83 | +0.02 (+0.17%) | 8,842,900 |
| 15 Dec 2023 | CNY | 11.81 | 12.15 | 11.66 | 11.81 | 11.81 | -0.04 (-0.34%) | 16,174,590 |
| 14 Dec 2023 | CNY | 11.52 | 11.93 | 11.52 | 11.85 | 11.85 | +0.38 (+3.31%) | 18,840,520 |
| 13 Dec 2023 | CNY | 11.46 | 11.64 | 11.42 | 11.47 | 11.47 | -0.01 (-0.09%) | 7,579,270 |
| 12 Dec 2023 | CNY | 11.44 | 11.68 | 11.4 | 11.48 | 11.48 | 0.0 (0.0%) | 8,581,650 |
| 11 Dec 2023 | CNY | 11.25 | 11.49 | 11.09 | 11.48 | 11.48 | +0.17 (+1.50%) | 9,350,780 |
| 8 Dec 2023 | CNY | 11.45 | 11.52 | 11.23 | 11.31 | 11.31 | -0.14 (-1.22%) | 13,623,010 |
| 7 Dec 2023 | CNY | 11.44 | 11.51 | 11.35 | 11.45 | 11.45 | +0.01 (+0.09%) | 7,298,200 |
| 6 Dec 2023 | CNY | 11.37 | 11.53 | 11.27 | 11.44 | 11.44 | +0.06 (+0.53%) | 7,837,050 |
| 5 Dec 2023 | CNY | 11.55 | 11.59 | 11.37 | 11.38 | 11.38 | -0.18 (-1.56%) | 4,263,860 |
| 4 Dec 2023 | CNY | 11.43 | 11.6 | 11.36 | 11.56 | 11.56 | +0.09 (+0.78%) | 6,954,550 |
| 1 Dec 2023 | CNY | 11.5 | 11.58 | 11.4 | 11.47 | 11.47 | -0.06 (-0.52%) | 5,228,300 |
| 30 Nov 2023 | CNY | 11.52 | 11.65 | 11.43 | 11.53 | 11.53 | +0.01 (+0.09%) | 5,451,950 |
| 29 Nov 2023 | CNY | 11.62 | 11.66 | 11.48 | 11.52 | 11.52 | -0.08 (-0.69%) | 6,334,080 |
| 28 Nov 2023 | CNY | 11.41 | 11.68 | 11.25 | 11.6 | 11.6 | +0.15 (+1.31%) | 10,642,370 |
