| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.7 | 10.94 | 10.59 | 10.78 | 10.78 | +0.03 (+0.28%) | 9,845,900 |
| 8 Jan 2024 | CNY | 10.93 | 11.04 | 10.72 | 10.75 | 10.75 | -0.23 (-2.09%) | 10,472,530 |
| 5 Jan 2024 | CNY | 10.91 | 11.2 | 10.87 | 10.98 | 10.98 | +0.03 (+0.27%) | 11,877,560 |
| 4 Jan 2024 | CNY | 11.11 | 11.19 | 10.85 | 10.95 | 10.95 | -0.24 (-2.14%) | 11,291,090 |
| 3 Jan 2024 | CNY | 11.12 | 11.29 | 11.1 | 11.19 | 11.19 | +0.08 (+0.72%) | 8,618,040 |
| 2 Jan 2024 | CNY | 11.41 | 11.42 | 11.1 | 11.11 | 11.11 | -0.3 (-2.63%) | 10,654,440 |
| 29 Dec 2023 | CNY | 11.38 | 11.51 | 11.33 | 11.41 | 11.41 | +0.03 (+0.26%) | 10,699,530 |
| 28 Dec 2023 | CNY | 10.98 | 11.42 | 10.85 | 11.38 | 11.38 | +0.37 (+3.36%) | 16,363,630 |
| 27 Dec 2023 | CNY | 11 | 11.1 | 10.9 | 11.01 | 11.01 | +0.06 (+0.55%) | 9,977,800 |
| 26 Dec 2023 | CNY | 11.37 | 11.37 | 10.95 | 10.95 | 10.95 | -0.42 (-3.69%) | 16,391,420 |
| 25 Dec 2023 | CNY | 11.45 | 11.5 | 11.3 | 11.37 | 11.37 | -0.14 (-1.22%) | 9,409,620 |
| 22 Dec 2023 | CNY | 11.76 | 11.8 | 11.46 | 11.51 | 11.51 | -0.24 (-2.04%) | 13,944,980 |
| 21 Dec 2023 | CNY | 11.52 | 11.8 | 11.46 | 11.75 | 11.75 | +0.18 (+1.56%) | 8,581,200 |
| 20 Dec 2023 | CNY | 11.77 | 11.79 | 11.57 | 11.57 | 11.57 | -0.22 (-1.87%) | 8,607,420 |
| 19 Dec 2023 | CNY | 11.88 | 12.01 | 11.66 | 11.79 | 11.79 | -0.14 (-1.17%) | 11,325,380 |
| 18 Dec 2023 | CNY | 12.2 | 12.45 | 11.9 | 11.93 | 11.93 | -0.36 (-2.93%) | 18,415,690 |
| 15 Dec 2023 | CNY | 12.2 | 12.48 | 12.15 | 12.29 | 12.29 | +0.26 (+2.16%) | 23,605,580 |
| 14 Dec 2023 | CNY | 11.98 | 12.21 | 11.97 | 12.03 | 12.03 | +0.13 (+1.09%) | 16,843,060 |
| 13 Dec 2023 | CNY | 12 | 12.05 | 11.82 | 11.9 | 11.9 | -0.35 (-2.86%) | 17,670,830 |
| 12 Dec 2023 | CNY | 11.98 | 12.4 | 11.92 | 12.25 | 12.25 | +0.33 (+2.77%) | 20,249,530 |
| 11 Dec 2023 | CNY | 11.8 | 11.95 | 11.56 | 11.92 | 11.92 | -0.01 (-0.08%) | 15,058,050 |
| 8 Dec 2023 | CNY | 12.06 | 12.14 | 11.85 | 11.93 | 11.93 | -0.18 (-1.49%) | 12,591,210 |
| 7 Dec 2023 | CNY | 12.06 | 12.24 | 12 | 12.11 | 12.11 | +0.01 (+0.08%) | 12,486,700 |
| 6 Dec 2023 | CNY | 11.9 | 12.21 | 11.85 | 12.1 | 12.1 | +0.14 (+1.17%) | 15,288,800 |
| 5 Dec 2023 | CNY | 12.21 | 12.27 | 11.96 | 11.96 | 11.96 | -0.34 (-2.76%) | 13,206,950 |
| 4 Dec 2023 | CNY | 12.72 | 12.77 | 12.26 | 12.3 | 12.3 | -0.5 (-3.91%) | 23,442,700 |
| 1 Dec 2023 | CNY | 12.78 | 13.02 | 12.66 | 12.8 | 12.8 | -0.02 (-0.16%) | 17,505,990 |
| 30 Nov 2023 | CNY | 12.92 | 12.97 | 12.73 | 12.82 | 12.82 | -0.12 (-0.93%) | 12,544,010 |
| 29 Nov 2023 | CNY | 13.28 | 13.35 | 12.91 | 12.94 | 12.94 | -0.29 (-2.19%) | 22,337,070 |
| 28 Nov 2023 | CNY | 13.63 | 13.81 | 13.17 | 13.23 | 13.23 | -0.47 (-3.43%) | 23,097,800 |
