| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 9.99 | 10.29 | 9.96 | 10.13 | 10.13 | +0.19 (+1.91%) | 11,372,290 |
| 8 Jan 2024 | CNY | 10.1 | 10.29 | 9.91 | 9.94 | 9.94 | -0.15 (-1.49%) | 10,625,600 |
| 5 Jan 2024 | CNY | 10.58 | 10.65 | 10.04 | 10.09 | 10.09 | -0.44 (-4.18%) | 18,562,750 |
| 4 Jan 2024 | CNY | 10.44 | 10.75 | 10.35 | 10.53 | 10.53 | +0.11 (+1.06%) | 18,091,500 |
| 3 Jan 2024 | CNY | 10.78 | 10.78 | 10.25 | 10.42 | 10.42 | -0.43 (-3.96%) | 23,509,880 |
| 2 Jan 2024 | CNY | 10.76 | 10.94 | 10.62 | 10.85 | 10.85 | +0.12 (+1.12%) | 23,973,090 |
| 29 Dec 2023 | CNY | 10.83 | 10.99 | 10.7 | 10.73 | 10.73 | +0.08 (+0.75%) | 32,929,980 |
| 28 Dec 2023 | CNY | 10.63 | 10.82 | 10.37 | 10.65 | 10.65 | -0.37 (-3.36%) | 35,592,010 |
| 27 Dec 2023 | CNY | 10.6 | 11.17 | 10.24 | 11.02 | 11.02 | +0.35 (+3.28%) | 50,811,780 |
| 26 Dec 2023 | CNY | 10.9 | 11.29 | 10.59 | 10.67 | 10.67 | -1.08 (-9.19%) | 55,349,560 |
| 25 Dec 2023 | CNY | 11.75 | 11.88 | 11.75 | 11.75 | 11.75 | -1.3 (-9.96%) | 9,459,900 |
| 22 Dec 2023 | CNY | 15.52 | 15.95 | 13.05 | 13.05 | 13.05 | -1.45 (-10%) | 64,177,140 |
| 21 Dec 2023 | CNY | 13.5 | 14.5 | 13.5 | 14.5 | 14.5 | +1.32 (+10.02%) | 52,004,280 |
| 20 Dec 2023 | CNY | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | +1.2 (+10.02%) | 9,388,380 |
| 19 Dec 2023 | CNY | 11.48 | 11.98 | 10.69 | 11.98 | 11.98 | +1.09 (+10.01%) | 33,038,530 |
| 18 Dec 2023 | CNY | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | +0.99 (+10%) | 3,750,620 |
| 15 Dec 2023 | CNY | 9.24 | 9.9 | 9.2 | 9.9 | 9.9 | +0.9 (+10%) | 4,080,690 |
| 14 Dec 2023 | CNY | 8.79 | 9 | 8.76 | 9 | 9 | +0.25 (+2.86%) | 3,551,700 |
| 13 Dec 2023 | CNY | 8.67 | 8.87 | 8.62 | 8.75 | 8.75 | +0.11 (+1.27%) | 2,260,990 |
| 12 Dec 2023 | CNY | 8.64 | 8.7 | 8.53 | 8.64 | 8.64 | +0.01 (+0.12%) | 2,405,160 |
| 11 Dec 2023 | CNY | 8.5 | 8.69 | 8.38 | 8.63 | 8.63 | +0.11 (+1.29%) | 3,696,010 |
| 8 Dec 2023 | CNY | 8.75 | 8.83 | 8.51 | 8.52 | 8.52 | -0.22 (-2.52%) | 2,394,610 |
| 7 Dec 2023 | CNY | 8.82 | 8.85 | 8.68 | 8.74 | 8.74 | -0.1 (-1.13%) | 2,026,760 |
| 6 Dec 2023 | CNY | 8.71 | 8.91 | 8.7 | 8.84 | 8.84 | +0.1 (+1.14%) | 2,071,700 |
| 5 Dec 2023 | CNY | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | -0.15 (-1.69%) | 1,841,470 |
| 4 Dec 2023 | CNY | 8.88 | 8.95 | 8.81 | 8.89 | 8.89 | +0.02 (+0.23%) | 2,007,530 |
| 1 Dec 2023 | CNY | 8.87 | 8.92 | 8.77 | 8.87 | 8.87 | +0.02 (+0.23%) | 1,758,800 |
| 30 Nov 2023 | CNY | 8.94 | 9.01 | 8.77 | 8.85 | 8.85 | -0.13 (-1.45%) | 2,201,400 |
| 29 Nov 2023 | CNY | 9.05 | 9.06 | 8.92 | 8.98 | 8.98 | -0.05 (-0.55%) | 2,061,650 |
| 28 Nov 2023 | CNY | 8.9 | 9.06 | 8.86 | 9.03 | 9.03 | +0.16 (+1.80%) | 2,380,600 |
