| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.39 | 9.52 | 9.15 | 9.25 | 9.25 | -0.16 (-1.70%) | 19,565,190 |
| 8 Jan 2024 | CNY | 9.43 | 9.64 | 8.97 | 9.41 | 9.41 | -0.04 (-0.42%) | 27,343,310 |
| 5 Jan 2024 | CNY | 9.7 | 9.83 | 9.37 | 9.45 | 9.45 | -0.36 (-3.67%) | 26,930,330 |
| 4 Jan 2024 | CNY | 9.5 | 9.87 | 9.28 | 9.81 | 9.81 | +0.31 (+3.26%) | 45,402,590 |
| 3 Jan 2024 | CNY | 9.98 | 10.04 | 9.47 | 9.5 | 9.5 | -0.38 (-3.85%) | 52,365,650 |
| 2 Jan 2024 | CNY | 10.45 | 10.63 | 9.88 | 9.88 | 9.88 | -1.08 (-9.85%) | 72,063,640 |
| 29 Dec 2023 | CNY | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.22 (-10.02%) | 8,032,700 |
| 28 Dec 2023 | CNY | 13 | 13 | 12.18 | 12.18 | 12.18 | -1.35 (-9.98%) | 15,932,200 |
| 27 Dec 2023 | CNY | 12.54 | 13.53 | 12.06 | 13.53 | 13.53 | +1.23 (+10%) | 74,108,290 |
| 26 Dec 2023 | CNY | 12.64 | 13.23 | 12.2 | 12.3 | 12.3 | -0.4 (-3.15%) | 55,845,340 |
| 25 Dec 2023 | CNY | 12.52 | 12.76 | 11.67 | 12.7 | 12.7 | +0.17 (+1.36%) | 59,646,660 |
| 22 Dec 2023 | CNY | 13 | 13.55 | 12.16 | 12.53 | 12.53 | -0.43 (-3.32%) | 81,017,270 |
| 21 Dec 2023 | CNY | 11.4 | 12.96 | 11.2 | 12.96 | 12.96 | +1.18 (+10.02%) | 87,314,950 |
| 20 Dec 2023 | CNY | 10.59 | 11.78 | 10.55 | 11.78 | 11.78 | +1.07 (+9.99%) | 48,663,660 |
| 19 Dec 2023 | CNY | 9.9 | 10.71 | 9.71 | 10.71 | 10.71 | +0.97 (+9.96%) | 50,822,850 |
| 18 Dec 2023 | CNY | 9.51 | 10 | 9.36 | 9.74 | 9.74 | +0.09 (+0.93%) | 12,154,380 |
| 15 Dec 2023 | CNY | 9.58 | 9.75 | 9.51 | 9.65 | 9.65 | +0.07 (+0.73%) | 6,786,280 |
| 14 Dec 2023 | CNY | 9.75 | 9.82 | 9.55 | 9.58 | 9.58 | -0.18 (-1.84%) | 8,839,100 |
| 13 Dec 2023 | CNY | 9.99 | 10 | 9.74 | 9.76 | 9.76 | -0.28 (-2.79%) | 11,567,650 |
| 12 Dec 2023 | CNY | 9.96 | 10.16 | 9.85 | 10.04 | 10.04 | +0.17 (+1.72%) | 19,319,650 |
| 11 Dec 2023 | CNY | 9.85 | 9.97 | 9.7 | 9.87 | 9.87 | +0.09 (+0.92%) | 12,799,650 |
| 8 Dec 2023 | CNY | 9.54 | 10.27 | 9.5 | 9.78 | 9.78 | +0.19 (+1.98%) | 18,904,020 |
| 7 Dec 2023 | CNY | 9.74 | 9.89 | 9.48 | 9.59 | 9.59 | -0.17 (-1.74%) | 11,655,530 |
| 6 Dec 2023 | CNY | 9.71 | 9.88 | 9.51 | 9.76 | 9.76 | -0.14 (-1.41%) | 17,089,900 |
| 5 Dec 2023 | CNY | 9.5 | 10.4 | 9.39 | 9.9 | 9.9 | +0.4 (+4.21%) | 28,590,690 |
| 4 Dec 2023 | CNY | 9.66 | 9.66 | 9.44 | 9.5 | 9.5 | -0.17 (-1.76%) | 7,187,000 |
| 1 Dec 2023 | CNY | 9.56 | 9.69 | 9.5 | 9.67 | 9.67 | +0.09 (+0.94%) | 6,859,800 |
| 30 Nov 2023 | CNY | 9.58 | 9.6 | 9.4 | 9.58 | 9.58 | +0.14 (+1.48%) | 8,083,260 |
| 29 Nov 2023 | CNY | 9.53 | 9.55 | 9.4 | 9.44 | 9.44 | -0.14 (-1.46%) | 8,770,770 |
| 28 Nov 2023 | CNY | 9.67 | 9.85 | 9.51 | 9.58 | 9.58 | -0.16 (-1.64%) | 12,068,240 |
