| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.68 | 10.13 | 9.68 | 9.99 | 9.99 | +0.26 (+2.67%) | 11,675,270 |
| 8 Jan 2024 | CNY | 9.75 | 9.98 | 9.7 | 9.73 | 9.73 | -0.17 (-1.72%) | 8,254,000 |
| 5 Jan 2024 | CNY | 10.1 | 10.27 | 9.79 | 9.9 | 9.9 | -0.17 (-1.69%) | 12,005,500 |
| 4 Jan 2024 | CNY | 10.23 | 10.24 | 10.03 | 10.07 | 10.07 | -0.23 (-2.23%) | 10,816,030 |
| 3 Jan 2024 | CNY | 10.5 | 10.53 | 10.16 | 10.3 | 10.3 | -0.21 (-2.00%) | 16,732,910 |
| 2 Jan 2024 | CNY | 10.3 | 10.72 | 10.24 | 10.51 | 10.51 | +0.14 (+1.35%) | 24,042,630 |
| 29 Dec 2023 | CNY | 9.92 | 10.43 | 9.92 | 10.37 | 10.37 | +0.3 (+2.98%) | 20,684,720 |
| 28 Dec 2023 | CNY | 10.02 | 10.18 | 9.78 | 10.07 | 10.07 | +0.07 (+0.70%) | 16,498,000 |
| 27 Dec 2023 | CNY | 10.23 | 10.25 | 9.51 | 10 | 10 | -0.42 (-4.03%) | 19,550,750 |
| 26 Dec 2023 | CNY | 10.39 | 10.6 | 10.2 | 10.42 | 10.42 | -0.16 (-1.51%) | 23,359,900 |
| 25 Dec 2023 | CNY | 9.93 | 10.85 | 9.78 | 10.58 | 10.58 | +0.62 (+6.22%) | 36,509,030 |
| 22 Dec 2023 | CNY | 10.1 | 10.37 | 9.9 | 9.96 | 9.96 | -0.3 (-2.92%) | 26,004,840 |
| 21 Dec 2023 | CNY | 9.78 | 10.95 | 9.6 | 10.26 | 10.26 | +0.31 (+3.12%) | 38,888,200 |
| 20 Dec 2023 | CNY | 9.51 | 9.95 | 9.43 | 9.95 | 9.95 | +0.44 (+4.63%) | 31,544,930 |
| 19 Dec 2023 | CNY | 9.41 | 9.66 | 9.19 | 9.51 | 9.51 | +0.04 (+0.42%) | 20,829,210 |
| 18 Dec 2023 | CNY | 9.66 | 9.7 | 9.42 | 9.47 | 9.47 | -0.2 (-2.07%) | 16,789,630 |
| 15 Dec 2023 | CNY | 9.81 | 9.86 | 9.54 | 9.67 | 9.67 | -0.07 (-0.72%) | 23,086,650 |
| 14 Dec 2023 | CNY | 10.03 | 10.14 | 9.7 | 9.74 | 9.74 | -0.33 (-3.28%) | 44,546,740 |
| 13 Dec 2023 | CNY | 9.11 | 10.07 | 9.08 | 10.07 | 10.07 | +0.92 (+10.05%) | 28,971,880 |
| 12 Dec 2023 | CNY | 9.13 | 9.16 | 9.05 | 9.15 | 9.15 | +0.04 (+0.44%) | 2,081,900 |
| 11 Dec 2023 | CNY | 8.94 | 9.13 | 8.89 | 9.11 | 9.11 | +0.11 (+1.22%) | 3,693,400 |
| 8 Dec 2023 | CNY | 9.2 | 9.22 | 9 | 9 | 9 | -0.19 (-2.07%) | 3,370,300 |
| 7 Dec 2023 | CNY | 9.26 | 9.26 | 9.15 | 9.19 | 9.19 | -0.03 (-0.33%) | 3,121,500 |
| 6 Dec 2023 | CNY | 9.13 | 9.32 | 9.07 | 9.22 | 9.22 | +0.13 (+1.43%) | 3,941,300 |
| 5 Dec 2023 | CNY | 9.3 | 9.3 | 9.09 | 9.09 | 9.09 | -0.16 (-1.73%) | 2,369,700 |
| 4 Dec 2023 | CNY | 9.28 | 9.29 | 9.2 | 9.25 | 9.25 | -0.01 (-0.11%) | 2,656,700 |
| 1 Dec 2023 | CNY | 9.25 | 9.31 | 9.17 | 9.26 | 9.26 | -0.01 (-0.11%) | 2,511,200 |
| 30 Nov 2023 | CNY | 9.39 | 9.45 | 9.19 | 9.27 | 9.27 | -0.1 (-1.07%) | 3,159,300 |
| 29 Nov 2023 | CNY | 9.42 | 9.54 | 9.35 | 9.37 | 9.37 | -0.03 (-0.32%) | 3,420,600 |
| 28 Nov 2023 | CNY | 9.24 | 9.4 | 9.24 | 9.4 | 9.4 | +0.11 (+1.18%) | 2,141,400 |
