| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 10.07 | 10.15 | 10.01 | 10.06 | 10.06 | -0.02 (-0.20%) | 7,958,679 |
| 2 Jan 2024 | CNY | 10.27 | 10.28 | 10.08 | 10.08 | 10.08 | -0.1 (-0.98%) | 9,976,507 |
| 29 Dec 2023 | CNY | 10.1 | 10.23 | 10.08 | 10.18 | 10.18 | +0.08 (+0.79%) | 11,881,210 |
| 28 Dec 2023 | CNY | 9.73 | 10.15 | 9.73 | 10.1 | 10.1 | +0.35 (+3.59%) | 18,815,748 |
| 27 Dec 2023 | CNY | 9.75 | 9.78 | 9.56 | 9.75 | 9.75 | +0.02 (+0.21%) | 7,976,990 |
| 26 Dec 2023 | CNY | 9.75 | 9.83 | 9.68 | 9.73 | 9.73 | -0.05 (-0.51%) | 6,050,695 |
| 25 Dec 2023 | CNY | 9.72 | 9.91 | 9.69 | 9.78 | 9.78 | +0.07 (+0.72%) | 9,236,486 |
| 22 Dec 2023 | CNY | 9.58 | 9.82 | 9.42 | 9.71 | 9.71 | +0.17 (+1.78%) | 15,136,370 |
| 21 Dec 2023 | CNY | 9.31 | 9.61 | 9.31 | 9.54 | 9.54 | +0.15 (+1.60%) | 10,181,463 |
| 20 Dec 2023 | CNY | 9.53 | 9.59 | 9.38 | 9.39 | 9.39 | -0.14 (-1.47%) | 9,125,552 |
| 19 Dec 2023 | CNY | 9.6 | 9.71 | 9.48 | 9.53 | 9.53 | -0.12 (-1.24%) | 11,446,464 |
| 18 Dec 2023 | CNY | 9.96 | 9.98 | 9.6 | 9.65 | 9.65 | -0.31 (-3.11%) | 16,115,187 |
| 15 Dec 2023 | CNY | 10.04 | 10.16 | 9.96 | 9.96 | 9.96 | -0.04 (-0.40%) | 14,917,118 |
| 14 Dec 2023 | CNY | 10.12 | 10.21 | 10 | 10 | 10 | -0.05 (-0.50%) | 8,097,376 |
| 13 Dec 2023 | CNY | 10.24 | 10.24 | 10.04 | 10.05 | 10.05 | -0.2 (-1.95%) | 10,164,714 |
| 12 Dec 2023 | CNY | 10.32 | 10.32 | 10.19 | 10.25 | 10.25 | -0.05 (-0.49%) | 7,900,429 |
| 11 Dec 2023 | CNY | 10.21 | 10.35 | 10.06 | 10.3 | 10.3 | +0.03 (+0.29%) | 13,124,819 |
| 8 Dec 2023 | CNY | 10.43 | 10.44 | 10.25 | 10.27 | 10.27 | -0.13 (-1.25%) | 11,369,298 |
| 7 Dec 2023 | CNY | 10.46 | 10.47 | 10.26 | 10.4 | 10.4 | -0.06 (-0.57%) | 10,858,534 |
| 6 Dec 2023 | CNY | 10.09 | 10.52 | 10.08 | 10.46 | 10.46 | +0.37 (+3.67%) | 20,085,420 |
| 5 Dec 2023 | CNY | 10.32 | 10.39 | 10.09 | 10.09 | 10.09 | -0.27 (-2.61%) | 9,055,576 |
| 4 Dec 2023 | CNY | 10.3 | 10.44 | 10.3 | 10.36 | 10.36 | +0.08 (+0.78%) | 7,391,900 |
| 1 Dec 2023 | CNY | 10.31 | 10.37 | 10.23 | 10.28 | 10.28 | -0.07 (-0.68%) | 7,111,214 |
| 30 Nov 2023 | CNY | 10.45 | 10.49 | 10.27 | 10.35 | 10.35 | -0.1 (-0.96%) | 7,688,740 |
| 29 Nov 2023 | CNY | 10.45 | 10.6 | 10.44 | 10.45 | 10.45 | 0.0 (0.0%) | 6,960,052 |
| 28 Nov 2023 | CNY | 10.34 | 10.47 | 10.27 | 10.45 | 10.45 | +0.09 (+0.87%) | 6,251,005 |
| 27 Nov 2023 | CNY | 10.45 | 10.5 | 10.34 | 10.36 | 10.36 | -0.1 (-0.96%) | 6,808,951 |
| 24 Nov 2023 | CNY | 10.63 | 10.65 | 10.4 | 10.46 | 10.46 | -0.19 (-1.78%) | 12,914,030 |
| 23 Nov 2023 | CNY | 10.59 | 10.67 | 10.54 | 10.65 | 10.65 | +0.05 (+0.47%) | 10,080,100 |
| 22 Nov 2023 | CNY | 10.78 | 10.84 | 10.6 | 10.6 | 10.6 | -0.2 (-1.85%) | 9,580,615 |
