| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 10.3 | 10.5 | 10.26 | 10.38 | 10.38 | +0.08 (+0.78%) | 4,096,465 |
| 29 Dec 2023 | CNY | 10.12 | 10.3 | 10.04 | 10.3 | 10.3 | +0.19 (+1.88%) | 2,113,200 |
| 28 Dec 2023 | CNY | 9.98 | 10.2 | 9.81 | 10.11 | 10.11 | +0.11 (+1.10%) | 2,582,800 |
| 27 Dec 2023 | CNY | 9.89 | 10.01 | 9.79 | 10 | 10 | +0.1 (+1.01%) | 2,048,300 |
| 26 Dec 2023 | CNY | 10.09 | 10.09 | 9.81 | 9.9 | 9.9 | -0.16 (-1.59%) | 1,853,100 |
| 25 Dec 2023 | CNY | 10.23 | 10.27 | 9.98 | 10.06 | 10.06 | -0.12 (-1.18%) | 2,506,800 |
| 22 Dec 2023 | CNY | 10.52 | 10.52 | 10.12 | 10.18 | 10.18 | -0.28 (-2.68%) | 3,079,800 |
| 21 Dec 2023 | CNY | 10.37 | 10.47 | 10.06 | 10.46 | 10.46 | +0.15 (+1.45%) | 3,129,300 |
| 20 Dec 2023 | CNY | 10.25 | 10.41 | 10.25 | 10.31 | 10.31 | +0.03 (+0.29%) | 2,240,300 |
| 19 Dec 2023 | CNY | 10.2 | 10.34 | 10.02 | 10.28 | 10.28 | +0.08 (+0.78%) | 2,627,000 |
| 18 Dec 2023 | CNY | 10.28 | 10.48 | 10.12 | 10.2 | 10.2 | -0.16 (-1.54%) | 2,582,600 |
| 15 Dec 2023 | CNY | 10.25 | 10.41 | 10.25 | 10.36 | 10.36 | +0.09 (+0.88%) | 2,896,000 |
| 14 Dec 2023 | CNY | 10.27 | 10.43 | 10.22 | 10.27 | 10.27 | +0.05 (+0.49%) | 3,242,500 |
| 13 Dec 2023 | CNY | 10.19 | 10.39 | 10.01 | 10.22 | 10.22 | -0.02 (-0.20%) | 3,616,250 |
| 12 Dec 2023 | CNY | 10.09 | 10.24 | 9.82 | 10.24 | 10.24 | +0.12 (+1.19%) | 4,903,200 |
| 11 Dec 2023 | CNY | 10.01 | 10.15 | 9.81 | 10.12 | 10.12 | +0.11 (+1.10%) | 4,932,100 |
| 8 Dec 2023 | CNY | 10.51 | 10.53 | 9.99 | 10.01 | 10.01 | -0.41 (-3.93%) | 8,802,390 |
| 7 Dec 2023 | CNY | 10.78 | 10.78 | 10.37 | 10.42 | 10.42 | -0.31 (-2.89%) | 6,768,000 |
| 6 Dec 2023 | CNY | 10.56 | 10.87 | 10.42 | 10.73 | 10.73 | +0.25 (+2.39%) | 8,852,284 |
| 5 Dec 2023 | CNY | 10.62 | 10.78 | 10.48 | 10.48 | 10.48 | -0.12 (-1.13%) | 10,506,284 |
| 4 Dec 2023 | CNY | 10.38 | 11.24 | 10.36 | 10.6 | 10.6 | +0.11 (+1.05%) | 14,940,546 |
| 1 Dec 2023 | CNY | 10.59 | 10.59 | 10.3 | 10.49 | 10.49 | -0.26 (-2.42%) | 11,078,990 |
| 30 Nov 2023 | CNY | 11 | 11.12 | 10.53 | 10.75 | 10.75 | -0.4 (-3.59%) | 21,032,601 |
| 29 Nov 2023 | CNY | 10.17 | 11.15 | 10.11 | 11.15 | 11.15 | +1.01 (+9.96%) | 6,780,801 |
| 28 Nov 2023 | CNY | 9.96 | 10.2 | 9.92 | 10.14 | 10.14 | +0.14 (+1.40%) | 1,983,800 |
| 27 Nov 2023 | CNY | 10 | 10.14 | 9.93 | 10 | 10 | -0.07 (-0.70%) | 1,644,700 |
| 24 Nov 2023 | CNY | 10.16 | 10.22 | 10.02 | 10.07 | 10.07 | -0.09 (-0.89%) | 1,801,600 |
| 23 Nov 2023 | CNY | 10.04 | 10.19 | 10.03 | 10.16 | 10.16 | +0.08 (+0.79%) | 1,739,900 |
| 22 Nov 2023 | CNY | 10.18 | 10.23 | 10.04 | 10.08 | 10.08 | -0.14 (-1.37%) | 1,997,400 |
| 21 Nov 2023 | CNY | 10.12 | 10.29 | 10.07 | 10.22 | 10.22 | +0.1 (+0.99%) | 2,629,500 |
