| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.3 | 10.54 | 10.3 | 10.45 | 10.45 | +0.15 (+1.46%) | 1,214,600 |
| 8 Jan 2024 | CNY | 10.46 | 10.5 | 10.3 | 10.3 | 10.3 | -0.23 (-2.18%) | 1,033,750 |
| 5 Jan 2024 | CNY | 10.61 | 10.77 | 10.47 | 10.53 | 10.53 | -0.08 (-0.75%) | 1,275,100 |
| 4 Jan 2024 | CNY | 10.54 | 10.73 | 10.53 | 10.61 | 10.61 | +0.03 (+0.28%) | 1,358,700 |
| 3 Jan 2024 | CNY | 10.63 | 10.71 | 10.52 | 10.58 | 10.58 | -0.1 (-0.94%) | 1,367,200 |
| 2 Jan 2024 | CNY | 10.39 | 10.77 | 10.34 | 10.68 | 10.68 | +0.34 (+3.29%) | 2,749,600 |
| 29 Dec 2023 | CNY | 10.18 | 10.36 | 10.18 | 10.34 | 10.34 | +0.09 (+0.88%) | 1,233,210 |
| 28 Dec 2023 | CNY | 10.01 | 10.31 | 9.96 | 10.25 | 10.25 | +0.2 (+1.99%) | 1,330,200 |
| 27 Dec 2023 | CNY | 9.99 | 10.11 | 9.85 | 10.05 | 10.05 | +0.09 (+0.90%) | 1,276,000 |
| 26 Dec 2023 | CNY | 10.08 | 10.08 | 9.91 | 9.96 | 9.96 | -0.12 (-1.19%) | 1,691,000 |
| 25 Dec 2023 | CNY | 10.24 | 10.28 | 10.01 | 10.08 | 10.08 | -0.2 (-1.95%) | 1,591,100 |
| 22 Dec 2023 | CNY | 10.44 | 10.44 | 10.19 | 10.28 | 10.28 | -0.17 (-1.63%) | 2,427,400 |
| 21 Dec 2023 | CNY | 10.36 | 10.49 | 10.24 | 10.45 | 10.45 | +0.03 (+0.29%) | 2,888,200 |
| 20 Dec 2023 | CNY | 10.48 | 10.6 | 10.41 | 10.42 | 10.42 | -0.01 (-0.10%) | 926,800 |
| 19 Dec 2023 | CNY | 10.53 | 10.54 | 10.3 | 10.43 | 10.43 | -0.05 (-0.48%) | 1,591,700 |
| 18 Dec 2023 | CNY | 10.66 | 10.74 | 10.47 | 10.48 | 10.48 | -0.19 (-1.78%) | 2,105,800 |
| 15 Dec 2023 | CNY | 10.65 | 10.8 | 10.64 | 10.67 | 10.67 | -0.01 (-0.09%) | 1,184,050 |
| 14 Dec 2023 | CNY | 10.74 | 10.76 | 10.65 | 10.68 | 10.68 | -0.01 (-0.09%) | 1,075,900 |
| 13 Dec 2023 | CNY | 10.74 | 10.8 | 10.63 | 10.69 | 10.69 | -0.02 (-0.19%) | 1,148,200 |
| 12 Dec 2023 | CNY | 10.63 | 10.74 | 10.6 | 10.71 | 10.71 | +0.07 (+0.66%) | 1,627,100 |
| 11 Dec 2023 | CNY | 10.51 | 10.7 | 10.51 | 10.64 | 10.64 | +0.04 (+0.38%) | 1,530,100 |
| 8 Dec 2023 | CNY | 10.91 | 10.97 | 10.57 | 10.6 | 10.6 | -0.31 (-2.84%) | 2,831,600 |
| 7 Dec 2023 | CNY | 10.98 | 10.99 | 10.7 | 10.91 | 10.91 | -0.01 (-0.09%) | 2,435,600 |
| 6 Dec 2023 | CNY | 10.84 | 10.99 | 10.81 | 10.92 | 10.92 | +0.08 (+0.74%) | 1,534,200 |
| 5 Dec 2023 | CNY | 11.08 | 11.08 | 10.84 | 10.84 | 10.84 | -0.21 (-1.90%) | 1,442,200 |
| 4 Dec 2023 | CNY | 11.03 | 11.07 | 10.94 | 11.05 | 11.05 | +0.05 (+0.45%) | 1,080,340 |
| 1 Dec 2023 | CNY | 10.96 | 11.07 | 10.88 | 11 | 11 | +0.03 (+0.27%) | 1,488,100 |
| 30 Nov 2023 | CNY | 11.05 | 11.12 | 10.89 | 10.97 | 10.97 | -0.1 (-0.90%) | 1,298,930 |
| 29 Nov 2023 | CNY | 11.18 | 11.2 | 11 | 11.07 | 11.07 | -0.11 (-0.98%) | 1,714,000 |
| 28 Nov 2023 | CNY | 10.97 | 11.21 | 10.9 | 11.18 | 11.18 | +0.22 (+2.01%) | 2,621,270 |
