| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 11.49 | 11.65 | 11.27 | 11.43 | 11.43 | -0.08 (-0.70%) | 2,274,650 |
| 8 Jan 2024 | CNY | 11.16 | 11.56 | 11.13 | 11.51 | 11.51 | +0.29 (+2.58%) | 2,602,100 |
| 5 Jan 2024 | CNY | 11.25 | 11.59 | 11.15 | 11.22 | 11.22 | +0.07 (+0.63%) | 2,028,900 |
| 4 Jan 2024 | CNY | 11.15 | 11.22 | 11.01 | 11.15 | 11.15 | +0.07 (+0.63%) | 1,582,690 |
| 3 Jan 2024 | CNY | 11.3 | 11.35 | 10.95 | 11.08 | 11.08 | -0.29 (-2.55%) | 2,139,380 |
| 2 Jan 2024 | CNY | 11 | 11.51 | 10.93 | 11.37 | 11.37 | +0.4 (+3.65%) | 2,656,780 |
| 29 Dec 2023 | CNY | 11.23 | 11.47 | 10.95 | 10.97 | 10.97 | -0.38 (-3.35%) | 3,201,290 |
| 28 Dec 2023 | CNY | 11.37 | 11.97 | 11.26 | 11.35 | 11.35 | -0.1 (-0.87%) | 4,535,580 |
| 27 Dec 2023 | CNY | 11.19 | 11.45 | 11.06 | 11.45 | 11.45 | +0.55 (+5.05%) | 2,895,200 |
| 26 Dec 2023 | CNY | 11.1 | 11.5 | 10.83 | 10.9 | 10.9 | -0.05 (-0.46%) | 4,047,770 |
| 25 Dec 2023 | CNY | 10.26 | 10.95 | 10.26 | 10.95 | 10.95 | +0.52 (+4.99%) | 2,721,290 |
| 22 Dec 2023 | CNY | 10.46 | 10.62 | 10.43 | 10.43 | 10.43 | -0.55 (-5.01%) | 2,725,300 |
| 21 Dec 2023 | CNY | 11.5 | 11.5 | 10.98 | 10.98 | 10.98 | -0.58 (-5.02%) | 4,184,380 |
| 20 Dec 2023 | CNY | 11.7 | 12 | 11.22 | 11.56 | 11.56 | -0.18 (-1.53%) | 6,015,370 |
| 19 Dec 2023 | CNY | 11 | 11.74 | 10.77 | 11.74 | 11.74 | +0.56 (+5.01%) | 11,376,140 |
| 18 Dec 2023 | CNY | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | +0.53 (+4.98%) | 1,112,970 |
| 15 Dec 2023 | CNY | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.51 (+5.03%) | 380,000 |
| 14 Dec 2023 | CNY | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | +0.48 (+4.97%) | 336,200 |
| 13 Dec 2023 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 12 Dec 2023 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 11 Dec 2023 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 8 Dec 2023 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 7 Dec 2023 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
| 6 Dec 2023 | CNY | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | +0.46 (+5%) | 501,070 |
| 5 Dec 2023 | CNY | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | +0.44 (+5.02%) | 128,400 |
| 4 Dec 2023 | CNY | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.42 (+5.04%) | 150,870 |
| 1 Dec 2023 | CNY | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | +0.4 (+5.04%) | 140,300 |
| 30 Nov 2023 | CNY | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.38 (+5.03%) | 54,200 |
| 29 Nov 2023 | CNY | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | +0.36 (+5.00%) | 73,800 |
| 28 Nov 2023 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.34 (+4.96%) | 29,400 |
