| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 9.4 | 9.59 | 9.29 | 9.53 | 9.53 | +0.08 (+0.85%) | 5,541,395 |
| 20 Dec 2023 | CNY | 9.55 | 9.66 | 9.44 | 9.45 | 9.45 | -0.09 (-0.94%) | 4,810,000 |
| 19 Dec 2023 | CNY | 9.88 | 9.89 | 9.51 | 9.54 | 9.54 | -0.35 (-3.54%) | 7,959,337 |
| 18 Dec 2023 | CNY | 9.91 | 10.24 | 9.74 | 9.89 | 9.89 | +0.06 (+0.61%) | 10,791,436 |
| 15 Dec 2023 | CNY | 9.65 | 9.87 | 9.65 | 9.83 | 9.83 | +0.11 (+1.13%) | 6,574,175 |
| 14 Dec 2023 | CNY | 9.87 | 9.96 | 9.7 | 9.72 | 9.72 | -0.1 (-1.02%) | 5,352,900 |
| 13 Dec 2023 | CNY | 9.9 | 9.94 | 9.81 | 9.82 | 9.82 | -0.01 (-0.10%) | 3,856,193 |
| 12 Dec 2023 | CNY | 9.89 | 9.94 | 9.79 | 9.83 | 9.83 | -0.06 (-0.61%) | 4,046,193 |
| 11 Dec 2023 | CNY | 9.78 | 9.9 | 9.67 | 9.89 | 9.89 | +0.14 (+1.44%) | 6,278,508 |
| 8 Dec 2023 | CNY | 10.03 | 10.14 | 9.73 | 9.75 | 9.75 | -0.29 (-2.89%) | 5,771,093 |
| 7 Dec 2023 | CNY | 9.93 | 10.16 | 9.8 | 10.04 | 10.04 | +0.14 (+1.41%) | 5,753,730 |
| 6 Dec 2023 | CNY | 9.72 | 9.97 | 9.7 | 9.9 | 9.9 | +0.21 (+2.17%) | 4,599,725 |
| 5 Dec 2023 | CNY | 9.93 | 9.95 | 9.69 | 9.69 | 9.69 | -0.24 (-2.42%) | 3,968,600 |
| 4 Dec 2023 | CNY | 10.1 | 10.14 | 9.81 | 9.93 | 9.93 | -0.24 (-2.36%) | 9,373,166 |
| 1 Dec 2023 | CNY | 10.3 | 10.35 | 10.06 | 10.17 | 10.17 | +0.01 (+0.10%) | 5,823,000 |
| 30 Nov 2023 | CNY | 10.2 | 10.26 | 10.02 | 10.16 | 10.16 | +0.06 (+0.59%) | 5,129,386 |
| 29 Nov 2023 | CNY | 10.16 | 10.21 | 10.07 | 10.1 | 10.1 | -0.1 (-0.98%) | 5,512,529 |
| 28 Nov 2023 | CNY | 10.36 | 10.42 | 10.15 | 10.2 | 10.2 | -0.18 (-1.73%) | 10,209,952 |
| 27 Nov 2023 | CNY | 10.56 | 10.69 | 10.32 | 10.38 | 10.38 | -0.15 (-1.42%) | 8,637,350 |
| 24 Nov 2023 | CNY | 10.42 | 10.6 | 10.39 | 10.53 | 10.53 | +0.08 (+0.77%) | 7,895,896 |
| 23 Nov 2023 | CNY | 10.4 | 10.53 | 10.35 | 10.45 | 10.45 | +0.02 (+0.19%) | 4,899,054 |
| 22 Nov 2023 | CNY | 10.34 | 10.54 | 10.28 | 10.43 | 10.43 | +0.09 (+0.87%) | 8,401,059 |
| 21 Nov 2023 | CNY | 10.19 | 10.42 | 10.14 | 10.34 | 10.34 | +0.15 (+1.47%) | 9,523,758 |
| 20 Nov 2023 | CNY | 10.13 | 10.28 | 10.13 | 10.19 | 10.19 | +0.06 (+0.59%) | 5,445,258 |
| 17 Nov 2023 | CNY | 10.1 | 10.19 | 10.07 | 10.13 | 10.13 | -0.02 (-0.20%) | 3,816,033 |
| 16 Nov 2023 | CNY | 10.2 | 10.2 | 10.05 | 10.15 | 10.15 | -0.06 (-0.59%) | 4,174,810 |
| 15 Nov 2023 | CNY | 10.3 | 10.33 | 10.13 | 10.21 | 10.21 | -0.03 (-0.29%) | 4,735,657 |
| 14 Nov 2023 | CNY | 9.99 | 10.28 | 9.99 | 10.24 | 10.24 | +0.25 (+2.50%) | 8,431,374 |
| 13 Nov 2023 | CNY | 10.09 | 10.17 | 9.97 | 9.99 | 9.99 | -0.07 (-0.70%) | 4,651,720 |
| 10 Nov 2023 | CNY | 10.05 | 10.09 | 9.93 | 10.06 | 10.06 | +0.02 (+0.20%) | 3,844,404 |
