| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 11.41 | 11.44 | 11.29 | 11.36 | 11.36 | -0.05 (-0.44%) | 5,392,295 |
| 3 Jan 2024 | CNY | 11.41 | 11.51 | 11.29 | 11.41 | 11.41 | -0.05 (-0.44%) | 6,672,600 |
| 2 Jan 2024 | CNY | 11.59 | 11.61 | 11.41 | 11.46 | 11.46 | -0.12 (-1.04%) | 7,588,012 |
| 29 Dec 2023 | CNY | 11.6 | 11.66 | 11.45 | 11.58 | 11.58 | -0.01 (-0.09%) | 10,131,428 |
| 28 Dec 2023 | CNY | 10.87 | 11.66 | 10.82 | 11.59 | 11.59 | +0.72 (+6.62%) | 15,571,455 |
| 27 Dec 2023 | CNY | 10.79 | 10.88 | 10.75 | 10.87 | 10.87 | +0.06 (+0.56%) | 3,761,620 |
| 26 Dec 2023 | CNY | 10.8 | 10.87 | 10.73 | 10.81 | 10.81 | -0.06 (-0.55%) | 3,750,850 |
| 25 Dec 2023 | CNY | 10.83 | 10.96 | 10.77 | 10.87 | 10.87 | +0.01 (+0.09%) | 4,724,737 |
| 22 Dec 2023 | CNY | 10.96 | 11.06 | 10.68 | 10.86 | 10.86 | -0.06 (-0.55%) | 7,539,079 |
| 21 Dec 2023 | CNY | 10.64 | 11.03 | 10.63 | 10.92 | 10.92 | +0.24 (+2.25%) | 6,301,100 |
| 20 Dec 2023 | CNY | 10.86 | 10.88 | 10.67 | 10.68 | 10.68 | -0.16 (-1.48%) | 3,742,900 |
| 19 Dec 2023 | CNY | 10.7 | 10.99 | 10.7 | 10.84 | 10.84 | +0.06 (+0.56%) | 5,269,715 |
| 18 Dec 2023 | CNY | 11.08 | 11.12 | 10.76 | 10.78 | 10.78 | -0.35 (-3.14%) | 6,486,336 |
| 15 Dec 2023 | CNY | 11.26 | 11.4 | 11.11 | 11.13 | 11.13 | -0.1 (-0.89%) | 4,888,138 |
| 14 Dec 2023 | CNY | 11.23 | 11.4 | 11.22 | 11.23 | 11.23 | +0.03 (+0.27%) | 3,467,291 |
| 13 Dec 2023 | CNY | 11.31 | 11.33 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 2,784,097 |
| 12 Dec 2023 | CNY | 11.29 | 11.38 | 11.24 | 11.3 | 11.3 | +0.01 (+0.09%) | 3,384,126 |
| 11 Dec 2023 | CNY | 11.32 | 11.38 | 11.16 | 11.29 | 11.29 | -0.09 (-0.79%) | 5,996,500 |
| 8 Dec 2023 | CNY | 11.4 | 11.5 | 11.35 | 11.38 | 11.38 | -0.01 (-0.09%) | 3,478,088 |
| 7 Dec 2023 | CNY | 11.49 | 11.51 | 11.32 | 11.39 | 11.39 | -0.12 (-1.04%) | 3,755,590 |
| 6 Dec 2023 | CNY | 11.4 | 11.62 | 11.35 | 11.51 | 11.51 | +0.11 (+0.96%) | 3,462,400 |
| 5 Dec 2023 | CNY | 11.66 | 11.68 | 11.39 | 11.4 | 11.4 | -0.25 (-2.15%) | 4,015,000 |
| 4 Dec 2023 | CNY | 11.94 | 11.94 | 11.61 | 11.65 | 11.65 | -0.25 (-2.10%) | 5,031,759 |
| 1 Dec 2023 | CNY | 11.87 | 11.94 | 11.7 | 11.9 | 11.9 | +0.05 (+0.42%) | 3,244,680 |
| 30 Nov 2023 | CNY | 12.07 | 12.08 | 11.75 | 11.85 | 11.85 | -0.21 (-1.74%) | 5,208,300 |
| 29 Nov 2023 | CNY | 12.26 | 12.32 | 11.94 | 12.06 | 12.06 | -0.2 (-1.63%) | 6,763,386 |
| 28 Nov 2023 | CNY | 12.3 | 12.43 | 12.24 | 12.26 | 12.26 | -0.09 (-0.73%) | 4,261,613 |
| 27 Nov 2023 | CNY | 12.37 | 12.43 | 12.27 | 12.35 | 12.35 | -0.02 (-0.16%) | 2,590,160 |
| 24 Nov 2023 | CNY | 12.63 | 12.67 | 12.33 | 12.37 | 12.37 | -0.26 (-2.06%) | 3,639,431 |
| 23 Nov 2023 | CNY | 12.53 | 12.64 | 12.44 | 12.63 | 12.63 | +0.1 (+0.80%) | 2,480,189 |
