| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.44 | 10.53 | 10.4 | 10.44 | 10.44 | +0.01 (+0.10%) | 1,944,510 |
| 8 Jan 2024 | CNY | 10.55 | 10.6 | 10.43 | 10.43 | 10.43 | -0.18 (-1.70%) | 2,632,870 |
| 5 Jan 2024 | CNY | 10.73 | 10.77 | 10.58 | 10.61 | 10.61 | -0.12 (-1.12%) | 2,614,700 |
| 4 Jan 2024 | CNY | 10.81 | 10.81 | 10.65 | 10.73 | 10.73 | -0.07 (-0.65%) | 2,360,800 |
| 3 Jan 2024 | CNY | 10.72 | 10.83 | 10.7 | 10.8 | 10.8 | +0.08 (+0.75%) | 2,655,620 |
| 2 Jan 2024 | CNY | 10.74 | 10.8 | 10.63 | 10.72 | 10.72 | -0.02 (-0.19%) | 2,847,000 |
| 29 Dec 2023 | CNY | 10.79 | 10.81 | 10.69 | 10.74 | 10.74 | -0.04 (-0.37%) | 3,289,000 |
| 28 Dec 2023 | CNY | 10.6 | 10.88 | 10.56 | 10.78 | 10.78 | +0.11 (+1.03%) | 4,124,100 |
| 27 Dec 2023 | CNY | 10.54 | 10.67 | 10.49 | 10.67 | 10.67 | +0.11 (+1.04%) | 2,337,600 |
| 26 Dec 2023 | CNY | 10.58 | 10.59 | 10.49 | 10.56 | 10.56 | 0.0 (0.0%) | 2,340,700 |
| 25 Dec 2023 | CNY | 10.55 | 10.62 | 10.45 | 10.56 | 10.56 | -0.06 (-0.56%) | 2,979,750 |
| 22 Dec 2023 | CNY | 10.8 | 10.8 | 10.57 | 10.62 | 10.62 | -0.19 (-1.76%) | 4,029,970 |
| 21 Dec 2023 | CNY | 10.4 | 10.82 | 10.34 | 10.81 | 10.81 | +0.34 (+3.25%) | 5,940,400 |
| 20 Dec 2023 | CNY | 10.9 | 10.91 | 10.46 | 10.47 | 10.47 | -0.39 (-3.59%) | 6,098,500 |
| 19 Dec 2023 | CNY | 10.71 | 10.98 | 10.64 | 10.86 | 10.86 | +0.18 (+1.69%) | 4,137,460 |
| 18 Dec 2023 | CNY | 10.65 | 10.76 | 10.61 | 10.68 | 10.68 | 0.0 (0.0%) | 3,174,900 |
| 15 Dec 2023 | CNY | 10.65 | 10.77 | 10.65 | 10.68 | 10.68 | 0.0 (0.0%) | 3,013,500 |
| 14 Dec 2023 | CNY | 10.87 | 10.9 | 10.67 | 10.68 | 10.68 | -0.16 (-1.48%) | 3,717,900 |
| 13 Dec 2023 | CNY | 11.1 | 11.1 | 10.8 | 10.84 | 10.84 | -0.16 (-1.45%) | 2,545,050 |
| 12 Dec 2023 | CNY | 10.91 | 11.02 | 10.91 | 11 | 11 | +0.04 (+0.36%) | 2,146,800 |
| 11 Dec 2023 | CNY | 10.87 | 10.96 | 10.73 | 10.96 | 10.96 | +0.06 (+0.55%) | 3,448,400 |
| 8 Dec 2023 | CNY | 11.09 | 11.11 | 10.9 | 10.9 | 10.9 | -0.17 (-1.54%) | 3,293,800 |
| 7 Dec 2023 | CNY | 11.11 | 11.14 | 10.91 | 11.07 | 11.07 | -0.03 (-0.27%) | 2,484,800 |
| 6 Dec 2023 | CNY | 11.06 | 11.18 | 11.04 | 11.1 | 11.1 | +0.04 (+0.36%) | 2,680,500 |
| 5 Dec 2023 | CNY | 11.21 | 11.26 | 11.05 | 11.06 | 11.06 | -0.13 (-1.16%) | 2,587,530 |
| 4 Dec 2023 | CNY | 11.38 | 11.42 | 11.18 | 11.19 | 11.19 | -0.19 (-1.67%) | 2,905,100 |
| 1 Dec 2023 | CNY | 11.37 | 11.43 | 11.3 | 11.38 | 11.38 | 0.0 (0.0%) | 2,044,200 |
| 30 Nov 2023 | CNY | 11.33 | 11.44 | 11.25 | 11.38 | 11.38 | +0.05 (+0.44%) | 2,088,010 |
| 29 Nov 2023 | CNY | 11.3 | 11.37 | 11.23 | 11.33 | 11.33 | +0.03 (+0.27%) | 2,347,420 |
| 28 Nov 2023 | CNY | 11.29 | 11.33 | 11.23 | 11.3 | 11.3 | -0.01 (-0.09%) | 2,670,120 |
