| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.7 | 10.71 | 10.48 | 10.61 | 10.61 | +0.13 (+1.24%) | 5,334,010 |
| 8 Jan 2024 | CNY | 10.77 | 10.77 | 10.47 | 10.48 | 10.48 | -0.29 (-2.69%) | 4,626,380 |
| 5 Jan 2024 | CNY | 10.88 | 10.93 | 10.74 | 10.77 | 10.77 | -0.11 (-1.01%) | 3,731,700 |
| 4 Jan 2024 | CNY | 10.96 | 10.96 | 10.77 | 10.88 | 10.88 | -0.03 (-0.27%) | 2,787,100 |
| 3 Jan 2024 | CNY | 10.82 | 10.98 | 10.76 | 10.91 | 10.91 | +0.12 (+1.11%) | 5,065,230 |
| 2 Jan 2024 | CNY | 10.75 | 10.89 | 10.65 | 10.79 | 10.79 | +0.06 (+0.56%) | 5,600,970 |
| 29 Dec 2023 | CNY | 10.69 | 10.8 | 10.68 | 10.73 | 10.73 | +0.01 (+0.09%) | 3,686,050 |
| 28 Dec 2023 | CNY | 10.6 | 10.75 | 10.51 | 10.72 | 10.72 | +0.15 (+1.42%) | 5,151,840 |
| 27 Dec 2023 | CNY | 10.54 | 10.59 | 10.4 | 10.57 | 10.57 | +0.06 (+0.57%) | 4,216,300 |
| 26 Dec 2023 | CNY | 10.59 | 10.61 | 10.48 | 10.51 | 10.51 | -0.01 (-0.10%) | 3,010,900 |
| 25 Dec 2023 | CNY | 10.51 | 10.62 | 10.49 | 10.52 | 10.52 | -0.03 (-0.28%) | 4,822,420 |
| 22 Dec 2023 | CNY | 10.79 | 10.79 | 10.51 | 10.55 | 10.55 | -0.26 (-2.41%) | 5,177,250 |
| 21 Dec 2023 | CNY | 10.73 | 10.81 | 10.5 | 10.81 | 10.81 | +0.08 (+0.75%) | 5,303,300 |
| 20 Dec 2023 | CNY | 10.85 | 10.91 | 10.72 | 10.73 | 10.73 | -0.12 (-1.11%) | 4,465,800 |
| 19 Dec 2023 | CNY | 10.87 | 10.87 | 10.73 | 10.85 | 10.85 | +0.03 (+0.28%) | 4,813,000 |
| 18 Dec 2023 | CNY | 10.83 | 11 | 10.72 | 10.82 | 10.82 | -0.06 (-0.55%) | 6,227,000 |
| 15 Dec 2023 | CNY | 11.23 | 11.28 | 10.86 | 10.88 | 10.88 | -0.33 (-2.94%) | 9,970,640 |
| 14 Dec 2023 | CNY | 11.26 | 11.43 | 11.2 | 11.21 | 11.21 | -0.02 (-0.18%) | 7,920,710 |
| 13 Dec 2023 | CNY | 11.08 | 11.39 | 11.08 | 11.23 | 11.23 | +0.11 (+0.99%) | 13,322,300 |
| 12 Dec 2023 | CNY | 11.11 | 11.13 | 11.02 | 11.12 | 11.12 | +0.01 (+0.09%) | 5,305,670 |
| 11 Dec 2023 | CNY | 10.96 | 11.14 | 10.81 | 11.11 | 11.11 | +0.15 (+1.37%) | 7,039,460 |
| 8 Dec 2023 | CNY | 11.07 | 11.1 | 10.96 | 10.96 | 10.96 | -0.09 (-0.81%) | 4,540,060 |
| 7 Dec 2023 | CNY | 11.13 | 11.15 | 11.02 | 11.05 | 11.05 | -0.07 (-0.63%) | 4,150,200 |
| 6 Dec 2023 | CNY | 11.16 | 11.17 | 11.01 | 11.12 | 11.12 | +0.03 (+0.27%) | 5,161,100 |
| 5 Dec 2023 | CNY | 11.22 | 11.26 | 11.07 | 11.09 | 11.09 | -0.13 (-1.16%) | 5,367,680 |
| 4 Dec 2023 | CNY | 11.35 | 11.35 | 11.2 | 11.22 | 11.22 | -0.13 (-1.15%) | 6,593,200 |
| 1 Dec 2023 | CNY | 11.3 | 11.35 | 11.25 | 11.35 | 11.35 | +0.03 (+0.27%) | 5,561,900 |
| 30 Nov 2023 | CNY | 11.29 | 11.34 | 11.22 | 11.32 | 11.32 | +0.03 (+0.27%) | 5,195,700 |
| 29 Nov 2023 | CNY | 11.29 | 11.42 | 11.26 | 11.29 | 11.29 | +0.03 (+0.27%) | 8,429,600 |
| 28 Nov 2023 | CNY | 11.18 | 11.29 | 11 | 11.26 | 11.26 | +0.06 (+0.54%) | 7,920,500 |
