| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 10 | 10.17 | 9.96 | 10.07 | 10.07 | +0.16 (+1.61%) | 139,511,326 |
| 3 Jan 2024 | CNY | 10 | 10.03 | 9.86 | 9.91 | 9.91 | +0.06 (+0.61%) | 96,811,932 |
| 2 Jan 2024 | CNY | 9.72 | 10.03 | 9.67 | 9.85 | 9.85 | +0.27 (+2.82%) | 160,769,902 |
| 29 Dec 2023 | CNY | 9.58 | 9.61 | 9.49 | 9.58 | 9.58 | -0.04 (-0.42%) | 74,552,455 |
| 28 Dec 2023 | CNY | 9.71 | 9.72 | 9.49 | 9.62 | 9.62 | -0.1 (-1.03%) | 112,793,727 |
| 27 Dec 2023 | CNY | 9.85 | 9.98 | 9.7 | 9.72 | 9.72 | -0.03 (-0.31%) | 94,665,041 |
| 26 Dec 2023 | CNY | 9.9 | 10.04 | 9.73 | 9.75 | 9.75 | -0.04 (-0.41%) | 83,483,012 |
| 25 Dec 2023 | CNY | 10.1 | 10.16 | 9.68 | 9.79 | 9.79 | -0.4 (-3.93%) | 153,194,068 |
| 22 Dec 2023 | CNY | 10.14 | 10.39 | 10.12 | 10.19 | 10.19 | +0.14 (+1.39%) | 135,426,957 |
| 21 Dec 2023 | CNY | 9.99 | 10.15 | 9.9 | 10.05 | 10.05 | +0.03 (+0.30%) | 105,912,030 |
| 20 Dec 2023 | CNY | 10.12 | 10.39 | 9.99 | 10.02 | 10.02 | -0.57 (-5.38%) | 151,488,906 |
| 19 Dec 2023 | CNY | 10.66 | 10.69 | 10.47 | 10.59 | 10.59 | -0.04 (-0.38%) | 143,268,999 |
| 18 Dec 2023 | CNY | 10.33 | 10.68 | 10.27 | 10.63 | 10.63 | +0.6 (+5.98%) | 241,836,966 |
| 15 Dec 2023 | CNY | 10.11 | 10.2 | 10.02 | 10.03 | 10.03 | -0.07 (-0.69%) | 58,385,288 |
| 14 Dec 2023 | CNY | 10.06 | 10.15 | 10.04 | 10.1 | 10.1 | +0.05 (+0.50%) | 40,273,755 |
| 13 Dec 2023 | CNY | 10.08 | 10.13 | 10.04 | 10.05 | 10.05 | -0.05 (-0.50%) | 38,533,226 |
| 12 Dec 2023 | CNY | 9.99 | 10.1 | 9.97 | 10.1 | 10.1 | +0.11 (+1.10%) | 53,756,194 |
| 11 Dec 2023 | CNY | 9.9 | 10.02 | 9.78 | 9.99 | 9.99 | +0.06 (+0.60%) | 55,715,471 |
| 8 Dec 2023 | CNY | 9.94 | 10.05 | 9.91 | 9.93 | 9.93 | -0.03 (-0.30%) | 40,913,316 |
| 7 Dec 2023 | CNY | 9.86 | 10 | 9.79 | 9.96 | 9.96 | +0.07 (+0.71%) | 48,215,030 |
| 6 Dec 2023 | CNY | 9.91 | 9.92 | 9.75 | 9.89 | 9.89 | -0.03 (-0.30%) | 52,500,324 |
| 5 Dec 2023 | CNY | 10.03 | 10.08 | 9.91 | 9.92 | 9.92 | -0.13 (-1.29%) | 58,895,223 |
| 4 Dec 2023 | CNY | 9.86 | 10.09 | 9.85 | 10.05 | 10.05 | +0.18 (+1.82%) | 77,634,636 |
| 1 Dec 2023 | CNY | 10 | 10.03 | 9.82 | 9.87 | 9.87 | -0.14 (-1.40%) | 60,189,853 |
| 30 Nov 2023 | CNY | 9.85 | 10.05 | 9.83 | 10.01 | 10.01 | +0.16 (+1.62%) | 80,245,700 |
| 29 Nov 2023 | CNY | 9.79 | 9.89 | 9.76 | 9.85 | 9.85 | +0.06 (+0.61%) | 47,100,206 |
| 28 Nov 2023 | CNY | 9.87 | 9.87 | 9.74 | 9.79 | 9.79 | -0.1 (-1.01%) | 47,471,108 |
| 27 Nov 2023 | CNY | 9.84 | 9.93 | 9.83 | 9.89 | 9.89 | +0.03 (+0.30%) | 53,267,456 |
| 24 Nov 2023 | CNY | 9.83 | 9.9 | 9.81 | 9.86 | 9.86 | +0.03 (+0.31%) | 47,566,139 |
| 23 Nov 2023 | CNY | 9.69 | 9.88 | 9.69 | 9.83 | 9.83 | +0.14 (+1.44%) | 66,460,925 |
