| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 9 | 9.17 | 8.96 | 9.13 | 9.13 | +0.13 (+1.44%) | 3,525,859 |
| 10 Jan 2024 | CNY | 9.1 | 9.21 | 8.96 | 9 | 9 | -0.14 (-1.53%) | 4,476,867 |
| 9 Jan 2024 | CNY | 9.01 | 9.23 | 9 | 9.14 | 9.14 | +0.13 (+1.44%) | 3,888,994 |
| 8 Jan 2024 | CNY | 9.05 | 9.14 | 9.01 | 9.01 | 9.01 | -0.09 (-0.99%) | 3,843,596 |
| 5 Jan 2024 | CNY | 9.31 | 9.35 | 9.02 | 9.1 | 9.1 | -0.21 (-2.26%) | 8,762,794 |
| 4 Jan 2024 | CNY | 9.38 | 9.39 | 9.24 | 9.31 | 9.31 | -0.06 (-0.64%) | 4,016,091 |
| 3 Jan 2024 | CNY | 9.35 | 9.49 | 9.32 | 9.37 | 9.37 | 0.0 (0.0%) | 6,986,863 |
| 2 Jan 2024 | CNY | 9.3 | 9.5 | 9.14 | 9.37 | 9.37 | +0.07 (+0.75%) | 10,127,110 |
| 29 Dec 2023 | CNY | 9.36 | 9.53 | 9.29 | 9.3 | 9.3 | -0.06 (-0.64%) | 9,963,576 |
| 28 Dec 2023 | CNY | 9.41 | 9.5 | 8.97 | 9.36 | 9.36 | -0.07 (-0.74%) | 13,176,932 |
| 27 Dec 2023 | CNY | 9.28 | 9.58 | 9.28 | 9.43 | 9.43 | +0.1 (+1.07%) | 8,253,440 |
| 26 Dec 2023 | CNY | 9.84 | 9.84 | 9.24 | 9.33 | 9.33 | -0.48 (-4.89%) | 12,139,107 |
| 25 Dec 2023 | CNY | 9.85 | 9.92 | 9.64 | 9.81 | 9.81 | -0.07 (-0.71%) | 6,321,700 |
| 22 Dec 2023 | CNY | 10.1 | 10.17 | 9.85 | 9.88 | 9.88 | -0.14 (-1.40%) | 9,521,228 |
| 21 Dec 2023 | CNY | 9.82 | 10.15 | 9.76 | 10.02 | 10.02 | +0.2 (+2.04%) | 12,444,116 |
| 20 Dec 2023 | CNY | 10.17 | 10.2 | 9.78 | 9.82 | 9.82 | -0.36 (-3.54%) | 12,539,393 |
| 19 Dec 2023 | CNY | 10.2 | 10.32 | 10.04 | 10.18 | 10.18 | -0.06 (-0.59%) | 11,952,584 |
| 18 Dec 2023 | CNY | 10.42 | 10.64 | 10.16 | 10.24 | 10.24 | -0.16 (-1.54%) | 20,105,861 |
| 15 Dec 2023 | CNY | 10.28 | 10.55 | 10.18 | 10.4 | 10.4 | +0.16 (+1.56%) | 20,843,221 |
| 14 Dec 2023 | CNY | 10.25 | 10.4 | 10.16 | 10.24 | 10.24 | -0.09 (-0.87%) | 12,826,169 |
| 13 Dec 2023 | CNY | 10.54 | 10.65 | 10.29 | 10.33 | 10.33 | -0.22 (-2.09%) | 20,308,582 |
| 12 Dec 2023 | CNY | 10.21 | 11.01 | 10.21 | 10.55 | 10.55 | +0.34 (+3.33%) | 44,330,274 |
| 11 Dec 2023 | CNY | 9.26 | 10.21 | 9.23 | 10.21 | 10.21 | +0.93 (+10.02%) | 26,476,818 |
| 8 Dec 2023 | CNY | 9.35 | 9.38 | 9.26 | 9.28 | 9.28 | -0.07 (-0.75%) | 3,232,421 |
| 7 Dec 2023 | CNY | 9.45 | 9.47 | 9.32 | 9.35 | 9.35 | -0.1 (-1.06%) | 3,069,101 |
| 6 Dec 2023 | CNY | 9.2 | 9.48 | 9.2 | 9.45 | 9.45 | +0.19 (+2.05%) | 6,621,541 |
| 5 Dec 2023 | CNY | 9.49 | 9.49 | 9.25 | 9.26 | 9.26 | -0.23 (-2.42%) | 5,209,783 |
| 4 Dec 2023 | CNY | 9.76 | 9.78 | 9.34 | 9.49 | 9.49 | -0.29 (-2.97%) | 10,147,112 |
| 1 Dec 2023 | CNY | 9.56 | 9.8 | 9.55 | 9.78 | 9.78 | +0.22 (+2.30%) | 4,969,700 |
| 30 Nov 2023 | CNY | 9.61 | 9.69 | 9.48 | 9.56 | 9.56 | -0.05 (-0.52%) | 3,749,637 |
