| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.86 | 11.02 | 10.79 | 10.97 | 10.97 | +0.11 (+1.01%) | 2,329,500 |
| 8 Jan 2024 | CNY | 11.06 | 11.06 | 10.85 | 10.86 | 10.86 | -0.19 (-1.72%) | 2,428,820 |
| 5 Jan 2024 | CNY | 11.13 | 11.24 | 10.98 | 11.05 | 11.05 | -0.08 (-0.72%) | 3,455,360 |
| 4 Jan 2024 | CNY | 11.18 | 11.2 | 11.08 | 11.13 | 11.13 | -0.05 (-0.45%) | 1,578,200 |
| 3 Jan 2024 | CNY | 11.05 | 11.21 | 11.05 | 11.18 | 11.18 | +0.09 (+0.81%) | 2,725,410 |
| 2 Jan 2024 | CNY | 11.05 | 11.19 | 11.02 | 11.09 | 11.09 | +0.04 (+0.36%) | 2,558,410 |
| 29 Dec 2023 | CNY | 11 | 11.08 | 11 | 11.05 | 11.05 | +0.01 (+0.09%) | 2,000,790 |
| 28 Dec 2023 | CNY | 10.72 | 11.05 | 10.68 | 11.04 | 11.04 | +0.29 (+2.70%) | 2,752,850 |
| 27 Dec 2023 | CNY | 10.78 | 10.83 | 10.69 | 10.75 | 10.75 | +0.01 (+0.09%) | 1,700,100 |
| 26 Dec 2023 | CNY | 10.8 | 11 | 10.72 | 10.74 | 10.74 | -0.13 (-1.20%) | 2,814,770 |
| 25 Dec 2023 | CNY | 10.94 | 11 | 10.82 | 10.87 | 10.87 | -0.14 (-1.27%) | 2,361,680 |
| 22 Dec 2023 | CNY | 11.3 | 11.31 | 10.96 | 11.01 | 11.01 | -0.28 (-2.48%) | 3,597,460 |
| 21 Dec 2023 | CNY | 11.33 | 11.38 | 11.02 | 11.29 | 11.29 | -0.02 (-0.18%) | 4,623,850 |
| 20 Dec 2023 | CNY | 11.11 | 11.59 | 11.05 | 11.31 | 11.31 | +0.25 (+2.26%) | 6,116,910 |
| 19 Dec 2023 | CNY | 11.25 | 11.25 | 10.93 | 11.06 | 11.06 | -0.22 (-1.95%) | 3,622,310 |
| 18 Dec 2023 | CNY | 11.6 | 11.6 | 11.23 | 11.28 | 11.28 | -0.29 (-2.51%) | 3,553,750 |
| 15 Dec 2023 | CNY | 11.48 | 11.66 | 11.36 | 11.57 | 11.57 | +0.03 (+0.26%) | 4,824,580 |
| 14 Dec 2023 | CNY | 11.56 | 11.63 | 11.47 | 11.54 | 11.54 | -0.02 (-0.17%) | 6,412,720 |
| 13 Dec 2023 | CNY | 11.14 | 11.99 | 11.13 | 11.56 | 11.56 | +0.39 (+3.49%) | 10,657,880 |
| 12 Dec 2023 | CNY | 11.02 | 11.18 | 10.98 | 11.17 | 11.17 | +0.17 (+1.55%) | 2,385,450 |
| 11 Dec 2023 | CNY | 10.88 | 11.02 | 10.78 | 11 | 11 | +0.07 (+0.64%) | 2,818,680 |
| 8 Dec 2023 | CNY | 11.13 | 11.16 | 10.93 | 10.93 | 10.93 | -0.18 (-1.62%) | 2,680,600 |
| 7 Dec 2023 | CNY | 11.18 | 11.19 | 11.04 | 11.11 | 11.11 | -0.06 (-0.54%) | 2,054,000 |
| 6 Dec 2023 | CNY | 11.19 | 11.24 | 11.14 | 11.17 | 11.17 | -0.01 (-0.09%) | 1,402,460 |
| 5 Dec 2023 | CNY | 11.29 | 11.29 | 11.15 | 11.18 | 11.18 | -0.11 (-0.97%) | 1,834,720 |
| 4 Dec 2023 | CNY | 11.34 | 11.34 | 11.24 | 11.29 | 11.29 | +0.01 (+0.09%) | 1,770,610 |
| 1 Dec 2023 | CNY | 11.24 | 11.35 | 11.21 | 11.28 | 11.28 | +0.08 (+0.71%) | 1,613,200 |
| 30 Nov 2023 | CNY | 11.21 | 11.3 | 11.16 | 11.2 | 11.2 | -0.03 (-0.27%) | 1,735,510 |
| 29 Nov 2023 | CNY | 11.31 | 11.39 | 11.23 | 11.23 | 11.23 | -0.1 (-0.88%) | 2,498,800 |
| 28 Nov 2023 | CNY | 11.31 | 11.35 | 11.21 | 11.33 | 11.33 | +0.05 (+0.44%) | 2,170,100 |
