| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 10.29 | 10.45 | 10.19 | 10.31 | 10.31 | -0.09 (-0.87%) | 42,245,173 |
| 25 Jan 2024 | CNY | 10.2 | 10.58 | 10.1 | 10.4 | 10.4 | +0.01 (+0.10%) | 68,435,490 |
| 24 Jan 2024 | CNY | 10.05 | 10.5 | 9.7 | 10.39 | 10.39 | +0.49 (+4.95%) | 77,898,370 |
| 23 Jan 2024 | CNY | 9.58 | 9.99 | 9.41 | 9.9 | 9.9 | +0.4 (+4.21%) | 53,567,033 |
| 22 Jan 2024 | CNY | 10 | 10.04 | 9.49 | 9.5 | 9.5 | -0.49 (-4.90%) | 40,992,896 |
| 19 Jan 2024 | CNY | 10.12 | 10.12 | 9.98 | 9.99 | 9.99 | -0.2 (-1.96%) | 28,944,096 |
| 18 Jan 2024 | CNY | 9.82 | 10.23 | 9.8 | 10.19 | 10.19 | +0.21 (+2.10%) | 55,735,343 |
| 17 Jan 2024 | CNY | 10 | 10.25 | 9.96 | 9.98 | 9.98 | -0.09 (-0.89%) | 46,300,472 |
| 16 Jan 2024 | CNY | 9.95 | 10.07 | 9.85 | 10.07 | 10.07 | +0.1 (+1.00%) | 37,089,101 |
| 15 Jan 2024 | CNY | 9.97 | 10.1 | 9.87 | 9.97 | 9.97 | -0.03 (-0.30%) | 21,872,400 |
| 12 Jan 2024 | CNY | 10.01 | 10.14 | 9.99 | 10 | 10 | -0.1 (-0.99%) | 30,463,058 |
| 11 Jan 2024 | CNY | 9.95 | 10.15 | 9.91 | 10.1 | 10.1 | +0.14 (+1.41%) | 40,054,755 |
| 10 Jan 2024 | CNY | 10.22 | 10.23 | 9.95 | 9.96 | 9.96 | -0.34 (-3.30%) | 43,246,499 |
| 9 Jan 2024 | CNY | 10.57 | 10.64 | 10.11 | 10.3 | 10.3 | -0.27 (-2.55%) | 59,695,538 |
| 8 Jan 2024 | CNY | 10.6 | 10.74 | 10.55 | 10.57 | 10.57 | -0.27 (-2.49%) | 40,223,972 |
| 5 Jan 2024 | CNY | 10.58 | 11.13 | 10.53 | 10.84 | 10.84 | +0.27 (+2.55%) | 78,532,776 |
| 4 Jan 2024 | CNY | 10.69 | 10.73 | 10.51 | 10.57 | 10.57 | -0.19 (-1.77%) | 28,286,188 |
| 3 Jan 2024 | CNY | 10.69 | 10.86 | 10.68 | 10.76 | 10.76 | +0.09 (+0.84%) | 32,755,516 |
| 2 Jan 2024 | CNY | 10.77 | 10.83 | 10.67 | 10.67 | 10.67 | -0.17 (-1.57%) | 33,859,112 |
| 29 Dec 2023 | CNY | 10.96 | 10.96 | 10.78 | 10.84 | 10.84 | -0.15 (-1.36%) | 52,556,824 |
| 28 Dec 2023 | CNY | 10.54 | 11.04 | 10.5 | 10.99 | 10.99 | +0.39 (+3.68%) | 74,896,722 |
| 27 Dec 2023 | CNY | 10.42 | 10.77 | 10.27 | 10.6 | 10.6 | +0.2 (+1.92%) | 60,193,503 |
| 26 Dec 2023 | CNY | 10.64 | 10.64 | 10.34 | 10.4 | 10.4 | -0.2 (-1.89%) | 40,459,029 |
| 25 Dec 2023 | CNY | 10.73 | 10.8 | 10.55 | 10.6 | 10.6 | -0.21 (-1.94%) | 34,457,285 |
| 22 Dec 2023 | CNY | 10.96 | 10.98 | 10.68 | 10.81 | 10.81 | -0.18 (-1.64%) | 57,777,819 |
| 21 Dec 2023 | CNY | 11.06 | 11.14 | 10.87 | 10.99 | 10.99 | -0.16 (-1.43%) | 59,650,361 |
| 20 Dec 2023 | CNY | 11.75 | 11.79 | 11.11 | 11.15 | 11.15 | -0.71 (-5.99%) | 92,166,224 |
| 19 Dec 2023 | CNY | 12.19 | 12.38 | 11.6 | 11.86 | 11.86 | -0.54 (-4.35%) | 114,136,171 |
| 18 Dec 2023 | CNY | 12.99 | 13.38 | 12.35 | 12.4 | 12.4 | +0.22 (+1.81%) | 170,887,595 |
| 15 Dec 2023 | CNY | 12.12 | 12.29 | 11.9 | 12.18 | 12.18 | +0.08 (+0.66%) | 60,915,461 |
