| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 11.79 | 11.9 | 11.53 | 11.66 | 11.66 | 0.0 (0.0%) | 8,512,552 |
| 2 Jan 2024 | CNY | 11.5 | 11.83 | 11.45 | 11.66 | 11.66 | +0.17 (+1.48%) | 11,539,464 |
| 29 Dec 2023 | CNY | 11.28 | 11.54 | 11.16 | 11.49 | 11.49 | +0.23 (+2.04%) | 8,094,971 |
| 28 Dec 2023 | CNY | 10.8 | 11.37 | 10.73 | 11.26 | 11.26 | +0.42 (+3.87%) | 12,326,031 |
| 27 Dec 2023 | CNY | 10.56 | 10.85 | 10.56 | 10.84 | 10.84 | +0.28 (+2.65%) | 5,351,714 |
| 26 Dec 2023 | CNY | 10.7 | 10.74 | 10.49 | 10.56 | 10.56 | -0.16 (-1.49%) | 4,391,314 |
| 25 Dec 2023 | CNY | 10.76 | 10.88 | 10.5 | 10.72 | 10.72 | -0.04 (-0.37%) | 4,906,028 |
| 22 Dec 2023 | CNY | 10.86 | 10.92 | 10.72 | 10.76 | 10.76 | -0.12 (-1.10%) | 8,420,786 |
| 21 Dec 2023 | CNY | 10.75 | 11.01 | 10.63 | 10.88 | 10.88 | +0.12 (+1.12%) | 7,304,788 |
| 20 Dec 2023 | CNY | 10.8 | 10.89 | 10.75 | 10.76 | 10.76 | -0.05 (-0.46%) | 5,462,718 |
| 19 Dec 2023 | CNY | 10.8 | 11.05 | 10.71 | 10.81 | 10.81 | +0.01 (+0.09%) | 8,393,532 |
| 18 Dec 2023 | CNY | 10.94 | 10.99 | 10.7 | 10.8 | 10.8 | -0.12 (-1.10%) | 8,517,122 |
| 15 Dec 2023 | CNY | 10.87 | 11.06 | 10.68 | 10.92 | 10.92 | +0.14 (+1.30%) | 9,202,773 |
| 14 Dec 2023 | CNY | 10.91 | 11.23 | 10.74 | 10.78 | 10.78 | -0.12 (-1.10%) | 10,336,940 |
| 13 Dec 2023 | CNY | 10.61 | 11 | 10.61 | 10.9 | 10.9 | +0.19 (+1.77%) | 8,654,114 |
| 12 Dec 2023 | CNY | 10.77 | 10.78 | 10.64 | 10.71 | 10.71 | -0.02 (-0.19%) | 5,697,862 |
| 11 Dec 2023 | CNY | 10.5 | 10.87 | 10.41 | 10.73 | 10.73 | +0.15 (+1.42%) | 7,387,928 |
| 8 Dec 2023 | CNY | 10.75 | 10.94 | 10.57 | 10.58 | 10.58 | -0.19 (-1.76%) | 8,788,049 |
| 7 Dec 2023 | CNY | 10.5 | 10.87 | 10.4 | 10.77 | 10.77 | +0.24 (+2.28%) | 9,804,698 |
| 6 Dec 2023 | CNY | 10.8 | 10.81 | 10.49 | 10.53 | 10.53 | -0.43 (-3.92%) | 15,169,097 |
| 5 Dec 2023 | CNY | 11.2 | 11.25 | 10.94 | 10.96 | 10.96 | -0.4 (-3.52%) | 10,936,595 |
| 4 Dec 2023 | CNY | 11.29 | 11.52 | 11.29 | 11.36 | 11.36 | -0.01 (-0.09%) | 8,729,869 |
| 1 Dec 2023 | CNY | 11.23 | 11.37 | 11.2 | 11.37 | 11.37 | +0.05 (+0.44%) | 4,783,327 |
| 30 Nov 2023 | CNY | 11.29 | 11.4 | 11.11 | 11.32 | 11.32 | -0.03 (-0.26%) | 7,686,622 |
| 29 Nov 2023 | CNY | 11.37 | 11.49 | 11.34 | 11.35 | 11.35 | -0.13 (-1.13%) | 5,729,810 |
| 28 Nov 2023 | CNY | 11.4 | 11.55 | 11.33 | 11.48 | 11.48 | +0.06 (+0.53%) | 6,371,356 |
| 27 Nov 2023 | CNY | 11.49 | 11.5 | 11.36 | 11.42 | 11.42 | -0.08 (-0.70%) | 6,028,509 |
| 24 Nov 2023 | CNY | 11.53 | 11.64 | 11.45 | 11.5 | 11.5 | -0.16 (-1.37%) | 7,336,801 |
| 23 Nov 2023 | CNY | 11.61 | 11.75 | 11.4 | 11.66 | 11.66 | +0.05 (+0.43%) | 8,009,972 |
| 22 Nov 2023 | CNY | 11.65 | 11.68 | 11.43 | 11.61 | 11.61 | 0.0 (0.0%) | 6,521,700 |
