| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.82 | 11.84 | 10.82 | 11.84 | 11.84 | +1.08 (+10.04%) | 16,760,710 |
| 8 Jan 2024 | CNY | 11.72 | 11.77 | 10.76 | 10.76 | 10.76 | -1.07 (-9.04%) | 23,870,570 |
| 5 Jan 2024 | CNY | 11.48 | 12.16 | 11.47 | 11.83 | 11.83 | -0.65 (-5.21%) | 30,068,070 |
| 4 Jan 2024 | CNY | 14.25 | 14.8 | 12.48 | 12.48 | 12.48 | -1.39 (-10.02%) | 46,216,370 |
| 3 Jan 2024 | CNY | 13.44 | 13.87 | 13.3 | 13.87 | 13.87 | +1.26 (+9.99%) | 11,542,320 |
| 2 Jan 2024 | CNY | 11.48 | 12.61 | 11.39 | 12.61 | 12.61 | +1.15 (+10.03%) | 25,512,180 |
| 29 Dec 2023 | CNY | 11.35 | 11.65 | 10.9 | 11.46 | 11.46 | -0.11 (-0.95%) | 23,291,720 |
| 28 Dec 2023 | CNY | 11.87 | 12.2 | 11.21 | 11.57 | 11.57 | -0.89 (-7.14%) | 34,227,240 |
| 27 Dec 2023 | CNY | 10.86 | 12.89 | 10.86 | 12.46 | 12.46 | +0.41 (+3.40%) | 42,083,730 |
| 26 Dec 2023 | CNY | 12.38 | 13.83 | 11.88 | 12.05 | 12.05 | -0.52 (-4.14%) | 50,252,700 |
| 25 Dec 2023 | CNY | 12.44 | 12.57 | 11.4 | 12.57 | 12.57 | +1.14 (+9.97%) | 28,287,390 |
| 22 Dec 2023 | CNY | 10.46 | 11.43 | 10.12 | 11.43 | 11.43 | +1.04 (+10.01%) | 15,502,180 |
| 21 Dec 2023 | CNY | 9.84 | 10.46 | 9.67 | 10.39 | 10.39 | +0.52 (+5.27%) | 9,937,260 |
| 20 Dec 2023 | CNY | 9.94 | 10.05 | 9.85 | 9.87 | 9.87 | -0.06 (-0.60%) | 2,149,100 |
| 19 Dec 2023 | CNY | 9.98 | 10.06 | 9.76 | 9.93 | 9.93 | +0.04 (+0.40%) | 1,982,440 |
| 18 Dec 2023 | CNY | 10.09 | 10.09 | 9.81 | 9.89 | 9.89 | -0.13 (-1.30%) | 2,014,890 |
| 15 Dec 2023 | CNY | 9.99 | 10.06 | 9.96 | 10.02 | 10.02 | +0.04 (+0.40%) | 2,833,270 |
| 14 Dec 2023 | CNY | 10.02 | 10.13 | 9.94 | 9.98 | 9.98 | -0.04 (-0.40%) | 2,074,950 |
| 13 Dec 2023 | CNY | 10.16 | 10.24 | 9.96 | 10.02 | 10.02 | -0.12 (-1.18%) | 2,359,670 |
| 12 Dec 2023 | CNY | 10 | 10.22 | 9.98 | 10.14 | 10.14 | +0.21 (+2.11%) | 3,232,100 |
| 11 Dec 2023 | CNY | 9.71 | 10.02 | 9.7 | 9.93 | 9.93 | +0.17 (+1.74%) | 3,890,790 |
| 8 Dec 2023 | CNY | 10.06 | 10.11 | 9.71 | 9.76 | 9.76 | -0.31 (-3.08%) | 4,108,170 |
| 7 Dec 2023 | CNY | 10.12 | 10.18 | 9.99 | 10.07 | 10.07 | -0.08 (-0.79%) | 2,633,540 |
| 6 Dec 2023 | CNY | 10.06 | 10.25 | 10.03 | 10.15 | 10.15 | +0.09 (+0.89%) | 2,968,760 |
| 5 Dec 2023 | CNY | 10.1 | 10.27 | 10.06 | 10.06 | 10.06 | -0.19 (-1.85%) | 2,588,020 |
| 4 Dec 2023 | CNY | 10.18 | 10.36 | 10.17 | 10.25 | 10.25 | +0.05 (+0.49%) | 3,485,100 |
| 1 Dec 2023 | CNY | 10.27 | 10.34 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,897,760 |
| 30 Nov 2023 | CNY | 10.33 | 10.43 | 10.13 | 10.25 | 10.25 | -0.09 (-0.87%) | 2,713,150 |
| 29 Nov 2023 | CNY | 10.48 | 10.59 | 10.26 | 10.34 | 10.34 | -0.14 (-1.34%) | 3,887,770 |
| 28 Nov 2023 | CNY | 10.5 | 10.68 | 10.36 | 10.48 | 10.48 | +0.06 (+0.58%) | 5,672,970 |
