| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 10.9 | 10.92 | 10.74 | 10.82 | 10.82 | -0.1 (-0.92%) | 1,371,900 |
| 3 Jan 2024 | CNY | 10.89 | 11.01 | 10.85 | 10.92 | 10.92 | +0.03 (+0.28%) | 2,263,861 |
| 2 Jan 2024 | CNY | 10.89 | 11.03 | 10.86 | 10.89 | 10.89 | -0.04 (-0.37%) | 1,109,134 |
| 29 Dec 2023 | CNY | 10.85 | 10.98 | 10.73 | 10.93 | 10.93 | +0.06 (+0.55%) | 2,484,534 |
| 28 Dec 2023 | CNY | 10.65 | 10.91 | 10.51 | 10.87 | 10.87 | +0.23 (+2.16%) | 2,394,132 |
| 27 Dec 2023 | CNY | 10.59 | 10.68 | 10.36 | 10.64 | 10.64 | +0.05 (+0.47%) | 1,599,500 |
| 26 Dec 2023 | CNY | 10.82 | 10.82 | 10.43 | 10.59 | 10.59 | -0.21 (-1.94%) | 3,207,545 |
| 25 Dec 2023 | CNY | 10.89 | 10.97 | 10.55 | 10.8 | 10.8 | -0.09 (-0.83%) | 3,389,545 |
| 22 Dec 2023 | CNY | 10.95 | 11.25 | 10.8 | 10.89 | 10.89 | -0.05 (-0.46%) | 1,177,400 |
| 21 Dec 2023 | CNY | 10.91 | 11.03 | 10.64 | 10.94 | 10.94 | +0.14 (+1.30%) | 1,118,700 |
| 20 Dec 2023 | CNY | 10.88 | 11.02 | 10.8 | 10.8 | 10.8 | -0.07 (-0.64%) | 841,600 |
| 19 Dec 2023 | CNY | 10.75 | 10.94 | 10.72 | 10.87 | 10.87 | +0.12 (+1.12%) | 996,039 |
| 18 Dec 2023 | CNY | 10.92 | 10.96 | 10.63 | 10.75 | 10.75 | -0.16 (-1.47%) | 1,165,272 |
| 15 Dec 2023 | CNY | 10.97 | 11.05 | 10.85 | 10.91 | 10.91 | -0.03 (-0.27%) | 1,138,361 |
| 14 Dec 2023 | CNY | 11 | 11.11 | 10.93 | 10.94 | 10.94 | +0.01 (+0.09%) | 852,199 |
| 13 Dec 2023 | CNY | 10.98 | 11.08 | 10.93 | 10.93 | 10.93 | -0.11 (-1.00%) | 1,348,600 |
| 12 Dec 2023 | CNY | 11.23 | 11.25 | 11.01 | 11.04 | 11.04 | -0.21 (-1.87%) | 1,731,394 |
| 11 Dec 2023 | CNY | 11.3 | 11.3 | 10.91 | 11.25 | 11.25 | 0.0 (0.0%) | 2,608,633 |
| 8 Dec 2023 | CNY | 11.08 | 11.3 | 11.07 | 11.25 | 11.25 | +0.18 (+1.63%) | 2,427,685 |
| 7 Dec 2023 | CNY | 11.19 | 11.27 | 10.94 | 11.07 | 11.07 | -0.15 (-1.34%) | 1,522,300 |
| 6 Dec 2023 | CNY | 11.05 | 11.35 | 11.05 | 11.22 | 11.22 | +0.15 (+1.36%) | 1,344,925 |
| 5 Dec 2023 | CNY | 11.25 | 11.25 | 11.07 | 11.07 | 11.07 | -0.17 (-1.51%) | 998,372 |
| 4 Dec 2023 | CNY | 11.27 | 11.29 | 11.13 | 11.24 | 11.24 | 0.0 (0.0%) | 1,005,445 |
| 1 Dec 2023 | CNY | 11.37 | 11.4 | 11.16 | 11.24 | 11.24 | -0.1 (-0.88%) | 1,424,155 |
| 30 Nov 2023 | CNY | 11.45 | 11.51 | 11.31 | 11.34 | 11.34 | -0.15 (-1.31%) | 1,156,950 |
| 29 Nov 2023 | CNY | 11.39 | 11.57 | 11.34 | 11.49 | 11.49 | +0.01 (+0.09%) | 1,021,786 |
| 28 Nov 2023 | CNY | 11.3 | 11.55 | 11.26 | 11.48 | 11.48 | +0.12 (+1.06%) | 1,379,760 |
| 27 Nov 2023 | CNY | 11.23 | 11.43 | 11.16 | 11.36 | 11.36 | +0.16 (+1.43%) | 1,318,197 |
| 24 Nov 2023 | CNY | 11.31 | 11.37 | 11.18 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,015,500 |
| 23 Nov 2023 | CNY | 11.19 | 11.33 | 11.15 | 11.3 | 11.3 | +0.11 (+0.98%) | 1,048,274 |
