| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 10.9 | 10.95 | 10.8 | 10.85 | 10.85 | -0.09 (-0.82%) | 1,653,900 |
| 3 Jan 2024 | CNY | 10.89 | 10.96 | 10.82 | 10.94 | 10.94 | +0.09 (+0.83%) | 2,995,900 |
| 2 Jan 2024 | CNY | 10.8 | 10.96 | 10.75 | 10.85 | 10.85 | +0.06 (+0.56%) | 3,647,778 |
| 29 Dec 2023 | CNY | 10.72 | 10.84 | 10.65 | 10.79 | 10.79 | +0.08 (+0.75%) | 2,405,228 |
| 28 Dec 2023 | CNY | 10.41 | 10.76 | 10.31 | 10.71 | 10.71 | +0.29 (+2.78%) | 2,168,454 |
| 27 Dec 2023 | CNY | 10.41 | 10.47 | 10.32 | 10.42 | 10.42 | +0.01 (+0.10%) | 1,392,720 |
| 26 Dec 2023 | CNY | 10.47 | 10.52 | 10.37 | 10.41 | 10.41 | -0.11 (-1.05%) | 1,492,100 |
| 25 Dec 2023 | CNY | 10.56 | 10.56 | 10.38 | 10.52 | 10.52 | +0.06 (+0.57%) | 1,709,784 |
| 22 Dec 2023 | CNY | 10.52 | 10.57 | 10.36 | 10.46 | 10.46 | -0.01 (-0.10%) | 1,798,444 |
| 21 Dec 2023 | CNY | 10.5 | 10.58 | 10.31 | 10.47 | 10.47 | 0.0 (0.0%) | 1,860,690 |
| 20 Dec 2023 | CNY | 10.67 | 10.74 | 10.45 | 10.47 | 10.47 | -0.14 (-1.32%) | 2,130,180 |
| 19 Dec 2023 | CNY | 10.65 | 10.66 | 10.55 | 10.61 | 10.61 | -0.03 (-0.28%) | 1,398,460 |
| 18 Dec 2023 | CNY | 10.75 | 10.77 | 10.61 | 10.64 | 10.64 | -0.13 (-1.21%) | 1,578,000 |
| 15 Dec 2023 | CNY | 10.88 | 10.92 | 10.71 | 10.77 | 10.77 | -0.04 (-0.37%) | 2,330,200 |
| 14 Dec 2023 | CNY | 10.82 | 10.91 | 10.8 | 10.81 | 10.81 | -0.04 (-0.37%) | 1,454,400 |
| 13 Dec 2023 | CNY | 10.89 | 10.99 | 10.81 | 10.85 | 10.85 | -0.08 (-0.73%) | 1,524,876 |
| 12 Dec 2023 | CNY | 10.98 | 10.98 | 10.84 | 10.93 | 10.93 | -0.05 (-0.46%) | 1,462,464 |
| 11 Dec 2023 | CNY | 10.81 | 11.02 | 10.65 | 10.98 | 10.98 | +0.11 (+1.01%) | 2,425,929 |
| 8 Dec 2023 | CNY | 10.97 | 11.04 | 10.83 | 10.87 | 10.87 | -0.1 (-0.91%) | 1,413,839 |
| 7 Dec 2023 | CNY | 11.04 | 11.08 | 10.93 | 10.97 | 10.97 | -0.09 (-0.81%) | 1,797,500 |
| 6 Dec 2023 | CNY | 10.97 | 11.18 | 10.89 | 11.06 | 11.06 | +0.1 (+0.91%) | 1,926,954 |
| 5 Dec 2023 | CNY | 11.08 | 11.13 | 10.96 | 10.96 | 10.96 | -0.12 (-1.08%) | 1,605,100 |
| 4 Dec 2023 | CNY | 11.1 | 11.2 | 11.04 | 11.08 | 11.08 | -0.07 (-0.63%) | 1,924,520 |
| 1 Dec 2023 | CNY | 11.16 | 11.22 | 11.03 | 11.15 | 11.15 | 0.0 (0.0%) | 2,152,140 |
| 30 Nov 2023 | CNY | 11.31 | 11.31 | 11.05 | 11.15 | 11.15 | -0.13 (-1.15%) | 2,331,500 |
| 29 Nov 2023 | CNY | 11.33 | 11.38 | 11.25 | 11.28 | 11.28 | -0.05 (-0.44%) | 1,596,600 |
| 28 Nov 2023 | CNY | 11.21 | 11.35 | 11.12 | 11.33 | 11.33 | +0.12 (+1.07%) | 2,163,292 |
| 27 Nov 2023 | CNY | 11.2 | 11.25 | 11.09 | 11.21 | 11.21 | -0.02 (-0.18%) | 2,296,490 |
| 24 Nov 2023 | CNY | 11.35 | 11.35 | 11.14 | 11.23 | 11.23 | -0.1 (-0.88%) | 2,858,920 |
| 23 Nov 2023 | CNY | 11.31 | 11.38 | 11.24 | 11.33 | 11.33 | +0.06 (+0.53%) | 2,165,340 |
