| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.99 | 11.49 | 10.75 | 11.4 | 11.4 | +0.56 (+5.17%) | 11,432,210 |
| 8 Jan 2024 | CNY | 11.08 | 11.19 | 10.8 | 10.84 | 10.84 | -0.32 (-2.87%) | 6,178,190 |
| 5 Jan 2024 | CNY | 11.09 | 11.57 | 10.88 | 11.16 | 11.16 | +0.08 (+0.72%) | 10,815,740 |
| 4 Jan 2024 | CNY | 10.39 | 11.15 | 10.32 | 11.08 | 11.08 | +0.66 (+6.33%) | 9,212,600 |
| 3 Jan 2024 | CNY | 10.62 | 10.67 | 10.35 | 10.42 | 10.42 | -0.2 (-1.88%) | 3,909,410 |
| 2 Jan 2024 | CNY | 10.47 | 10.74 | 10.37 | 10.62 | 10.62 | +0.12 (+1.14%) | 5,094,280 |
| 29 Dec 2023 | CNY | 10.78 | 10.78 | 10.48 | 10.5 | 10.5 | -0.24 (-2.23%) | 4,283,530 |
| 28 Dec 2023 | CNY | 10.48 | 10.81 | 10.46 | 10.74 | 10.74 | +0.25 (+2.38%) | 5,718,550 |
| 27 Dec 2023 | CNY | 10.1 | 10.6 | 9.97 | 10.49 | 10.49 | +0.4 (+3.96%) | 5,794,550 |
| 26 Dec 2023 | CNY | 10.34 | 10.45 | 10.01 | 10.09 | 10.09 | -0.24 (-2.32%) | 2,677,640 |
| 25 Dec 2023 | CNY | 10.46 | 10.47 | 10.2 | 10.33 | 10.33 | -0.14 (-1.34%) | 3,704,320 |
| 22 Dec 2023 | CNY | 10.66 | 10.77 | 10.38 | 10.47 | 10.47 | -0.21 (-1.97%) | 3,713,410 |
| 21 Dec 2023 | CNY | 10.55 | 10.7 | 10.36 | 10.68 | 10.68 | +0.11 (+1.04%) | 5,184,770 |
| 20 Dec 2023 | CNY | 10.63 | 10.79 | 10.49 | 10.57 | 10.57 | -0.06 (-0.56%) | 6,824,920 |
| 19 Dec 2023 | CNY | 10.55 | 10.81 | 10.39 | 10.63 | 10.63 | +0.04 (+0.38%) | 7,241,290 |
| 18 Dec 2023 | CNY | 10.16 | 10.75 | 10.02 | 10.59 | 10.59 | +0.26 (+2.52%) | 14,750,420 |
| 15 Dec 2023 | CNY | 10 | 10.79 | 10 | 10.33 | 10.33 | +0.5 (+5.09%) | 11,356,220 |
| 14 Dec 2023 | CNY | 9.59 | 9.99 | 9.59 | 9.83 | 9.83 | +0.25 (+2.61%) | 3,606,530 |
| 13 Dec 2023 | CNY | 9.82 | 9.82 | 9.58 | 9.58 | 9.58 | -0.24 (-2.44%) | 2,795,650 |
| 12 Dec 2023 | CNY | 9.72 | 9.85 | 9.67 | 9.82 | 9.82 | +0.09 (+0.92%) | 3,844,360 |
| 11 Dec 2023 | CNY | 9.65 | 9.8 | 9.43 | 9.73 | 9.73 | +0.04 (+0.41%) | 4,978,600 |
| 8 Dec 2023 | CNY | 9.95 | 9.96 | 9.64 | 9.69 | 9.69 | -0.26 (-2.61%) | 2,311,600 |
| 7 Dec 2023 | CNY | 9.87 | 10.01 | 9.73 | 9.95 | 9.95 | +0.06 (+0.61%) | 2,930,910 |
| 6 Dec 2023 | CNY | 9.88 | 9.93 | 9.8 | 9.89 | 9.89 | +0.02 (+0.20%) | 2,161,300 |
| 5 Dec 2023 | CNY | 9.97 | 10.07 | 9.86 | 9.87 | 9.87 | -0.11 (-1.10%) | 2,891,800 |
| 4 Dec 2023 | CNY | 10 | 10.07 | 9.86 | 9.98 | 9.98 | -0.04 (-0.40%) | 2,525,360 |
| 1 Dec 2023 | CNY | 10.15 | 10.15 | 9.82 | 10.02 | 10.02 | -0.09 (-0.89%) | 3,561,990 |
| 30 Nov 2023 | CNY | 10.22 | 10.28 | 10.05 | 10.11 | 10.11 | -0.1 (-0.98%) | 2,804,520 |
| 29 Nov 2023 | CNY | 10.4 | 10.45 | 10.16 | 10.21 | 10.21 | -0.24 (-2.30%) | 2,966,780 |
| 28 Nov 2023 | CNY | 10.37 | 10.51 | 10.32 | 10.45 | 10.45 | +0.02 (+0.19%) | 2,124,490 |
