| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.63 | 9.88 | 9.5 | 9.73 | 9.73 | +0.11 (+1.14%) | 11,500,880 |
| 8 Jan 2024 | CNY | 9.74 | 9.91 | 9.62 | 9.62 | 9.62 | -0.15 (-1.54%) | 10,720,010 |
| 5 Jan 2024 | CNY | 9.95 | 10.17 | 9.72 | 9.77 | 9.77 | -0.2 (-2.01%) | 12,457,640 |
| 4 Jan 2024 | CNY | 10.24 | 10.27 | 9.9 | 9.97 | 9.97 | -0.28 (-2.73%) | 11,873,820 |
| 3 Jan 2024 | CNY | 10.2 | 10.39 | 10.13 | 10.25 | 10.25 | +0.02 (+0.20%) | 10,935,190 |
| 2 Jan 2024 | CNY | 10.22 | 10.3 | 10.11 | 10.23 | 10.23 | 0.0 (0.0%) | 11,326,780 |
| 29 Dec 2023 | CNY | 10.36 | 10.4 | 10.18 | 10.23 | 10.23 | -0.03 (-0.29%) | 18,821,190 |
| 28 Dec 2023 | CNY | 9.69 | 10.4 | 9.68 | 10.26 | 10.26 | +0.52 (+5.34%) | 34,734,400 |
| 27 Dec 2023 | CNY | 9.9 | 9.98 | 9.58 | 9.74 | 9.74 | -0.28 (-2.79%) | 17,093,170 |
| 26 Dec 2023 | CNY | 9.9 | 10.3 | 9.89 | 10.02 | 10.02 | +0.14 (+1.42%) | 22,351,700 |
| 25 Dec 2023 | CNY | 9.85 | 10.03 | 9.77 | 9.88 | 9.88 | -0.08 (-0.80%) | 14,324,880 |
| 22 Dec 2023 | CNY | 9.6 | 10.33 | 9.43 | 9.96 | 9.96 | +0.31 (+3.21%) | 28,042,680 |
| 21 Dec 2023 | CNY | 9.5 | 9.73 | 9.45 | 9.65 | 9.65 | +0.07 (+0.73%) | 12,204,890 |
| 20 Dec 2023 | CNY | 9.85 | 9.94 | 9.55 | 9.58 | 9.58 | -0.26 (-2.64%) | 14,186,900 |
| 19 Dec 2023 | CNY | 9.97 | 10.04 | 9.72 | 9.84 | 9.84 | -0.18 (-1.80%) | 16,969,020 |
| 18 Dec 2023 | CNY | 10.23 | 10.5 | 9.96 | 10.02 | 10.02 | -0.42 (-4.02%) | 28,745,030 |
| 15 Dec 2023 | CNY | 10.22 | 10.88 | 10.22 | 10.44 | 10.44 | +0.05 (+0.48%) | 35,983,220 |
| 14 Dec 2023 | CNY | 10.65 | 10.79 | 10.34 | 10.39 | 10.39 | +0.05 (+0.48%) | 29,971,120 |
| 13 Dec 2023 | CNY | 10.5 | 10.65 | 10.26 | 10.34 | 10.34 | -0.35 (-3.27%) | 29,471,570 |
| 12 Dec 2023 | CNY | 10.15 | 11.34 | 10.15 | 10.69 | 10.69 | +0.24 (+2.30%) | 45,483,220 |
| 11 Dec 2023 | CNY | 10.68 | 10.84 | 10.14 | 10.45 | 10.45 | -0.8 (-7.11%) | 52,410,410 |
| 8 Dec 2023 | CNY | 11.9 | 12.2 | 11.17 | 11.25 | 11.25 | -0.43 (-3.68%) | 52,142,640 |
| 7 Dec 2023 | CNY | 12.39 | 12.39 | 11.58 | 11.68 | 11.68 | +0.23 (+2.01%) | 81,740,130 |
| 6 Dec 2023 | CNY | 10.44 | 11.45 | 10.39 | 11.45 | 11.45 | +1.04 (+9.99%) | 25,349,730 |
| 5 Dec 2023 | CNY | 10.42 | 10.94 | 10.4 | 10.41 | 10.41 | -0.24 (-2.25%) | 28,973,160 |
| 4 Dec 2023 | CNY | 10.33 | 10.89 | 10.26 | 10.65 | 10.65 | +0.32 (+3.10%) | 31,278,040 |
| 1 Dec 2023 | CNY | 9.96 | 10.6 | 9.93 | 10.33 | 10.33 | +0.33 (+3.30%) | 18,636,650 |
| 30 Nov 2023 | CNY | 10.07 | 10.15 | 9.93 | 10 | 10 | -0.1 (-0.99%) | 6,878,080 |
| 29 Nov 2023 | CNY | 10.21 | 10.24 | 10.09 | 10.1 | 10.1 | -0.1 (-0.98%) | 6,458,190 |
| 28 Nov 2023 | CNY | 10.07 | 10.21 | 10 | 10.2 | 10.2 | +0.08 (+0.79%) | 6,948,430 |
