| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 9.71 | 10.07 | 9.48 | 10 | 10 | +0.37 (+3.84%) | 54,605,212 |
| 23 Jan 2024 | CNY | 9.49 | 9.75 | 9.41 | 9.63 | 9.63 | +0.12 (+1.26%) | 26,795,245 |
| 22 Jan 2024 | CNY | 9.72 | 9.77 | 9.32 | 9.51 | 9.51 | -0.21 (-2.16%) | 33,601,803 |
| 19 Jan 2024 | CNY | 9.81 | 9.83 | 9.71 | 9.72 | 9.72 | -0.15 (-1.52%) | 26,140,767 |
| 18 Jan 2024 | CNY | 9.66 | 9.92 | 9.48 | 9.87 | 9.87 | +0.17 (+1.75%) | 45,933,549 |
| 17 Jan 2024 | CNY | 9.87 | 9.88 | 9.7 | 9.7 | 9.7 | -0.18 (-1.82%) | 24,345,404 |
| 16 Jan 2024 | CNY | 9.74 | 9.91 | 9.7 | 9.88 | 9.88 | +0.14 (+1.44%) | 31,335,215 |
| 15 Jan 2024 | CNY | 9.72 | 9.86 | 9.7 | 9.74 | 9.74 | -0.07 (-0.71%) | 20,149,695 |
| 12 Jan 2024 | CNY | 9.88 | 9.97 | 9.8 | 9.81 | 9.81 | -0.11 (-1.11%) | 28,484,597 |
| 11 Jan 2024 | CNY | 9.86 | 9.97 | 9.81 | 9.92 | 9.92 | +0.06 (+0.61%) | 25,480,873 |
| 10 Jan 2024 | CNY | 9.94 | 10 | 9.85 | 9.86 | 9.86 | -0.09 (-0.90%) | 20,793,163 |
| 9 Jan 2024 | CNY | 9.91 | 10.04 | 9.88 | 9.95 | 9.95 | +0.05 (+0.51%) | 25,364,009 |
| 8 Jan 2024 | CNY | 10.06 | 10.08 | 9.9 | 9.9 | 9.9 | -0.2 (-1.98%) | 28,710,719 |
| 5 Jan 2024 | CNY | 10.18 | 10.29 | 10.06 | 10.1 | 10.1 | -0.08 (-0.79%) | 26,326,944 |
| 4 Jan 2024 | CNY | 10.31 | 10.31 | 10.15 | 10.18 | 10.18 | -0.15 (-1.45%) | 24,571,521 |
| 3 Jan 2024 | CNY | 10.32 | 10.39 | 10.26 | 10.33 | 10.33 | -0.03 (-0.29%) | 23,024,980 |
| 2 Jan 2024 | CNY | 10.43 | 10.45 | 10.32 | 10.36 | 10.36 | -0.07 (-0.67%) | 24,220,805 |
| 29 Dec 2023 | CNY | 10.39 | 10.48 | 10.37 | 10.43 | 10.43 | -0.02 (-0.19%) | 38,003,667 |
| 28 Dec 2023 | CNY | 10.22 | 10.52 | 10.2 | 10.45 | 10.45 | +0.19 (+1.85%) | 53,784,844 |
| 27 Dec 2023 | CNY | 10.13 | 10.39 | 10.11 | 10.26 | 10.26 | +0.1 (+0.98%) | 44,298,494 |
| 26 Dec 2023 | CNY | 10.34 | 10.36 | 10.13 | 10.16 | 10.16 | -0.23 (-2.21%) | 34,996,998 |
| 25 Dec 2023 | CNY | 10.44 | 10.45 | 10.35 | 10.39 | 10.39 | -0.12 (-1.14%) | 30,250,547 |
| 22 Dec 2023 | CNY | 10.42 | 10.57 | 10.34 | 10.51 | 10.51 | +0.02 (+0.19%) | 42,993,798 |
| 21 Dec 2023 | CNY | 10.45 | 10.56 | 10.32 | 10.49 | 10.49 | -0.01 (-0.10%) | 50,870,271 |
| 20 Dec 2023 | CNY | 10.74 | 10.8 | 10.5 | 10.5 | 10.5 | -0.28 (-2.60%) | 51,292,978 |
| 19 Dec 2023 | CNY | 10.85 | 10.88 | 10.65 | 10.78 | 10.78 | -0.08 (-0.74%) | 66,655,255 |
| 18 Dec 2023 | CNY | 11.03 | 11.12 | 10.81 | 10.86 | 10.86 | -0.18 (-1.63%) | 69,679,395 |
| 15 Dec 2023 | CNY | 11.17 | 11.26 | 10.99 | 11.04 | 11.04 | -0.13 (-1.16%) | 93,358,603 |
| 14 Dec 2023 | CNY | 11.4 | 11.42 | 11.17 | 11.17 | 11.17 | -0.17 (-1.50%) | 101,668,057 |
| 13 Dec 2023 | CNY | 11.44 | 11.58 | 11.22 | 11.34 | 11.34 | -0.09 (-0.79%) | 145,887,494 |
