| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 10.38 | 10.5 | 10.32 | 10.38 | 10.38 | +0.01 (+0.10%) | 1,800,360 |
| 25 Jan 2024 | CNY | 9.97 | 10.38 | 9.91 | 10.37 | 10.37 | +0.42 (+4.22%) | 3,463,190 |
| 24 Jan 2024 | CNY | 10.03 | 10.09 | 9.62 | 9.95 | 9.95 | +0.06 (+0.61%) | 2,160,870 |
| 23 Jan 2024 | CNY | 9.71 | 9.98 | 9.55 | 9.89 | 9.89 | +0.19 (+1.96%) | 2,333,460 |
| 22 Jan 2024 | CNY | 10.36 | 10.43 | 9.6 | 9.7 | 9.7 | -0.64 (-6.19%) | 3,130,750 |
| 19 Jan 2024 | CNY | 10.4 | 10.48 | 10.31 | 10.34 | 10.34 | -0.12 (-1.15%) | 1,529,546 |
| 18 Jan 2024 | CNY | 10.69 | 10.73 | 10.21 | 10.46 | 10.46 | -0.28 (-2.61%) | 3,451,010 |
| 17 Jan 2024 | CNY | 10.9 | 11.02 | 10.74 | 10.74 | 10.74 | -0.2 (-1.83%) | 1,783,240 |
| 16 Jan 2024 | CNY | 11.01 | 11.03 | 10.81 | 10.94 | 10.94 | -0.09 (-0.82%) | 2,264,470 |
| 15 Jan 2024 | CNY | 11.12 | 11.18 | 11.02 | 11.03 | 11.03 | -0.15 (-1.34%) | 1,810,310 |
| 12 Jan 2024 | CNY | 11.03 | 11.29 | 10.99 | 11.18 | 11.18 | +0.14 (+1.27%) | 2,970,859 |
| 11 Jan 2024 | CNY | 11.01 | 11.11 | 10.96 | 11.04 | 11.04 | +0.03 (+0.27%) | 1,815,792 |
| 10 Jan 2024 | CNY | 10.97 | 11.1 | 10.83 | 11.01 | 11.01 | 0.0 (0.0%) | 1,833,840 |
| 9 Jan 2024 | CNY | 10.93 | 11.15 | 10.93 | 11.01 | 11.01 | +0.03 (+0.27%) | 2,069,490 |
| 8 Jan 2024 | CNY | 11.11 | 11.16 | 10.98 | 10.98 | 10.98 | -0.17 (-1.52%) | 2,583,510 |
| 5 Jan 2024 | CNY | 11.32 | 11.44 | 11.09 | 11.15 | 11.15 | -0.18 (-1.59%) | 3,101,200 |
| 4 Jan 2024 | CNY | 11.38 | 11.42 | 11.27 | 11.33 | 11.33 | -0.09 (-0.79%) | 2,639,246 |
| 3 Jan 2024 | CNY | 11.24 | 11.43 | 11.23 | 11.42 | 11.42 | +0.13 (+1.15%) | 3,748,590 |
| 2 Jan 2024 | CNY | 11.22 | 11.47 | 11.19 | 11.29 | 11.29 | +0.08 (+0.71%) | 4,285,868 |
| 29 Dec 2023 | CNY | 11.18 | 11.28 | 11.15 | 11.21 | 11.21 | -0.04 (-0.36%) | 3,354,759 |
| 28 Dec 2023 | CNY | 10.8 | 11.28 | 10.8 | 11.25 | 11.25 | +0.37 (+3.40%) | 5,818,540 |
| 27 Dec 2023 | CNY | 11.05 | 11.13 | 10.75 | 10.88 | 10.88 | -0.24 (-2.16%) | 4,392,437 |
| 26 Dec 2023 | CNY | 11.07 | 11.16 | 11 | 11.12 | 11.12 | +0.05 (+0.45%) | 3,501,909 |
| 25 Dec 2023 | CNY | 11.28 | 11.31 | 11.01 | 11.07 | 11.07 | -0.26 (-2.29%) | 4,349,655 |
| 22 Dec 2023 | CNY | 11.42 | 11.53 | 11.23 | 11.33 | 11.33 | -0.28 (-2.41%) | 7,533,602 |
| 21 Dec 2023 | CNY | 11.46 | 12.03 | 10.93 | 11.61 | 11.61 | +0.15 (+1.31%) | 12,870,869 |
| 20 Dec 2023 | CNY | 11.42 | 12.05 | 11.42 | 11.46 | 11.46 | +0.04 (+0.35%) | 11,251,488 |
| 19 Dec 2023 | CNY | 11.76 | 11.77 | 11.3 | 11.42 | 11.42 | -0.24 (-2.06%) | 7,725,774 |
| 18 Dec 2023 | CNY | 12.16 | 12.18 | 11.48 | 11.66 | 11.66 | -0.56 (-4.58%) | 15,292,853 |
| 15 Dec 2023 | CNY | 11.14 | 12.22 | 11.08 | 12.22 | 12.22 | +1.11 (+9.99%) | 11,634,393 |
