| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.48 | 9.63 | 9.42 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,205,480 |
| 8 Jan 2024 | CNY | 9.8 | 9.8 | 9.47 | 9.5 | 9.5 | -0.27 (-2.76%) | 2,636,130 |
| 5 Jan 2024 | CNY | 9.8 | 9.86 | 9.73 | 9.77 | 9.77 | -0.03 (-0.31%) | 2,300,470 |
| 4 Jan 2024 | CNY | 9.84 | 9.84 | 9.72 | 9.8 | 9.8 | -0.05 (-0.51%) | 1,936,720 |
| 3 Jan 2024 | CNY | 9.81 | 9.9 | 9.8 | 9.85 | 9.85 | +0.03 (+0.31%) | 2,564,050 |
| 2 Jan 2024 | CNY | 9.88 | 9.88 | 9.77 | 9.82 | 9.82 | -0.04 (-0.41%) | 2,200,710 |
| 29 Dec 2023 | CNY | 9.91 | 9.92 | 9.81 | 9.86 | 9.86 | -0.04 (-0.40%) | 2,664,800 |
| 28 Dec 2023 | CNY | 9.74 | 9.92 | 9.6 | 9.9 | 9.9 | +0.15 (+1.54%) | 2,455,510 |
| 27 Dec 2023 | CNY | 9.69 | 9.77 | 9.64 | 9.75 | 9.75 | +0.04 (+0.41%) | 1,813,700 |
| 26 Dec 2023 | CNY | 9.77 | 9.79 | 9.66 | 9.71 | 9.71 | -0.08 (-0.82%) | 2,372,440 |
| 25 Dec 2023 | CNY | 9.92 | 9.98 | 9.77 | 9.79 | 9.79 | -0.21 (-2.10%) | 3,161,170 |
| 22 Dec 2023 | CNY | 10.07 | 10.07 | 9.92 | 10 | 10 | -0.07 (-0.70%) | 2,788,410 |
| 21 Dec 2023 | CNY | 10 | 10.08 | 9.93 | 10.07 | 10.07 | +0.05 (+0.50%) | 1,806,740 |
| 20 Dec 2023 | CNY | 10.13 | 10.16 | 9.99 | 10.02 | 10.02 | -0.12 (-1.18%) | 2,337,200 |
| 19 Dec 2023 | CNY | 10.28 | 10.3 | 10.07 | 10.14 | 10.14 | -0.14 (-1.36%) | 2,578,400 |
| 18 Dec 2023 | CNY | 10.4 | 10.46 | 10.25 | 10.28 | 10.28 | -0.17 (-1.63%) | 2,540,800 |
| 15 Dec 2023 | CNY | 10.41 | 10.54 | 10.4 | 10.45 | 10.45 | +0.04 (+0.38%) | 2,828,570 |
| 14 Dec 2023 | CNY | 10.3 | 10.46 | 10.3 | 10.41 | 10.41 | +0.09 (+0.87%) | 2,503,540 |
| 13 Dec 2023 | CNY | 10.38 | 10.45 | 10.27 | 10.32 | 10.32 | -0.12 (-1.15%) | 2,563,550 |
| 12 Dec 2023 | CNY | 10.27 | 10.44 | 10.25 | 10.44 | 10.44 | +0.1 (+0.97%) | 3,193,230 |
| 11 Dec 2023 | CNY | 10.4 | 10.4 | 10.1 | 10.34 | 10.34 | -0.11 (-1.05%) | 4,152,050 |
| 8 Dec 2023 | CNY | 10.52 | 10.66 | 10.4 | 10.45 | 10.45 | +0.05 (+0.48%) | 6,580,700 |
| 7 Dec 2023 | CNY | 10.42 | 10.42 | 10.32 | 10.4 | 10.4 | -0.03 (-0.29%) | 2,882,530 |
| 6 Dec 2023 | CNY | 10.48 | 10.49 | 10.33 | 10.43 | 10.43 | -0.06 (-0.57%) | 3,775,960 |
| 5 Dec 2023 | CNY | 10.58 | 10.63 | 10.48 | 10.49 | 10.49 | -0.12 (-1.13%) | 2,679,300 |
| 4 Dec 2023 | CNY | 10.56 | 10.64 | 10.56 | 10.61 | 10.61 | +0.01 (+0.09%) | 2,166,900 |
| 1 Dec 2023 | CNY | 10.54 | 10.64 | 10.52 | 10.6 | 10.6 | +0.03 (+0.28%) | 2,868,290 |
| 30 Nov 2023 | CNY | 10.62 | 10.62 | 10.54 | 10.57 | 10.57 | -0.05 (-0.47%) | 2,005,400 |
| 29 Nov 2023 | CNY | 10.69 | 10.75 | 10.57 | 10.62 | 10.62 | -0.13 (-1.21%) | 2,653,430 |
| 28 Nov 2023 | CNY | 10.76 | 10.79 | 10.67 | 10.75 | 10.75 | 0.0 (0.0%) | 2,395,890 |
