| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 11.03 | 11.24 | 11.01 | 11.24 | 11.24 | +0.09 (+0.81%) | 713,301 |
| 24 Jan 2024 | CNY | 10.82 | 11.15 | 10.73 | 11.15 | 11.15 | +0.17 (+1.55%) | 1,122,576 |
| 23 Jan 2024 | CNY | 10.35 | 10.99 | 10.35 | 10.98 | 10.98 | +0.1 (+0.92%) | 739,200 |
| 22 Jan 2024 | CNY | 10.8 | 11.18 | 10.69 | 10.88 | 10.88 | +0.13 (+1.21%) | 762,376 |
| 19 Jan 2024 | CNY | 10.25 | 10.75 | 10.25 | 10.75 | 10.75 | +0.51 (+4.98%) | 849,900 |
| 18 Jan 2024 | CNY | 10.49 | 10.49 | 10.22 | 10.24 | 10.24 | -0.25 (-2.38%) | 816,632 |
| 17 Jan 2024 | CNY | 10.82 | 10.82 | 10.48 | 10.49 | 10.49 | -0.38 (-3.50%) | 851,900 |
| 16 Jan 2024 | CNY | 11.29 | 11.29 | 10.87 | 10.87 | 10.87 | -0.42 (-3.72%) | 1,275,400 |
| 15 Jan 2024 | CNY | 11.26 | 11.33 | 10.96 | 11.29 | 11.29 | +0.03 (+0.27%) | 1,069,900 |
| 12 Jan 2024 | CNY | 11.11 | 11.29 | 11.11 | 11.26 | 11.26 | +0.05 (+0.45%) | 478,500 |
| 11 Jan 2024 | CNY | 11.15 | 11.29 | 11.08 | 11.21 | 11.21 | +0.04 (+0.36%) | 502,000 |
| 10 Jan 2024 | CNY | 10.88 | 11.25 | 10.88 | 11.17 | 11.17 | +0.18 (+1.64%) | 650,200 |
| 9 Jan 2024 | CNY | 10.82 | 11.09 | 10.82 | 10.99 | 10.99 | +0.17 (+1.57%) | 443,300 |
| 8 Jan 2024 | CNY | 10.99 | 11.05 | 10.72 | 10.82 | 10.82 | -0.27 (-2.43%) | 1,120,354 |
| 5 Jan 2024 | CNY | 11.13 | 11.27 | 10.85 | 11.09 | 11.09 | -0.1 (-0.89%) | 1,225,800 |
| 4 Jan 2024 | CNY | 11.24 | 11.24 | 11 | 11.19 | 11.19 | -0.12 (-1.06%) | 1,189,500 |
| 3 Jan 2024 | CNY | 11.6 | 11.71 | 11.16 | 11.31 | 11.31 | -0.31 (-2.67%) | 1,001,400 |
| 2 Jan 2024 | CNY | 11.61 | 11.81 | 11.53 | 11.62 | 11.62 | -0.04 (-0.34%) | 511,000 |
| 29 Dec 2023 | CNY | 12.03 | 12.12 | 11.6 | 11.66 | 11.66 | -0.45 (-3.72%) | 1,253,200 |
| 28 Dec 2023 | CNY | 12.15 | 12.41 | 12.01 | 12.11 | 12.11 | -0.02 (-0.16%) | 1,308,300 |
| 27 Dec 2023 | CNY | 11.63 | 12.22 | 11.52 | 12.13 | 12.13 | +0.49 (+4.21%) | 1,303,600 |
| 26 Dec 2023 | CNY | 11.4 | 11.71 | 11.33 | 11.64 | 11.64 | +0.14 (+1.22%) | 743,101 |
| 25 Dec 2023 | CNY | 11.44 | 11.53 | 11.3 | 11.5 | 11.5 | +0.05 (+0.44%) | 454,501 |
| 22 Dec 2023 | CNY | 11.41 | 11.53 | 11.24 | 11.45 | 11.45 | 0.0 (0.0%) | 456,000 |
| 21 Dec 2023 | CNY | 11.07 | 11.45 | 11.05 | 11.45 | 11.45 | +0.34 (+3.06%) | 675,700 |
| 20 Dec 2023 | CNY | 10.98 | 11.17 | 10.98 | 11.11 | 11.11 | +0.05 (+0.45%) | 141,000 |
| 19 Dec 2023 | CNY | 10.97 | 11.09 | 10.91 | 11.06 | 11.06 | +0.06 (+0.55%) | 583,500 |
| 18 Dec 2023 | CNY | 11.43 | 11.43 | 10.98 | 11 | 11 | -0.38 (-3.34%) | 1,062,900 |
| 15 Dec 2023 | CNY | 11.28 | 11.74 | 11.19 | 11.38 | 11.38 | +0.2 (+1.79%) | 1,028,000 |
| 14 Dec 2023 | CNY | 11.15 | 11.28 | 11.1 | 11.18 | 11.18 | +0.03 (+0.27%) | 380,000 |
