| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 10.06 | 10.18 | 9.92 | 9.93 | 9.93 | -0.27 (-2.65%) | 3,898,010 |
| 25 Jan 2024 | CNY | 9.95 | 10.32 | 9.76 | 10.2 | 10.2 | +0.38 (+3.87%) | 4,195,184 |
| 24 Jan 2024 | CNY | 9.96 | 10.01 | 9.56 | 9.82 | 9.82 | -0.12 (-1.21%) | 3,664,664 |
| 23 Jan 2024 | CNY | 9.77 | 9.98 | 9.52 | 9.94 | 9.94 | +0.14 (+1.43%) | 4,160,730 |
| 22 Jan 2024 | CNY | 10.25 | 10.31 | 9.74 | 9.8 | 9.8 | -0.47 (-4.58%) | 4,056,246 |
| 19 Jan 2024 | CNY | 10.5 | 10.53 | 10.21 | 10.27 | 10.27 | -0.19 (-1.82%) | 2,381,654 |
| 18 Jan 2024 | CNY | 10.55 | 10.6 | 10.16 | 10.46 | 10.46 | -0.14 (-1.32%) | 3,633,728 |
| 17 Jan 2024 | CNY | 10.96 | 10.96 | 10.59 | 10.6 | 10.6 | -0.3 (-2.75%) | 1,737,913 |
| 16 Jan 2024 | CNY | 10.92 | 11.16 | 10.7 | 10.9 | 10.9 | +0.03 (+0.28%) | 2,827,610 |
| 15 Jan 2024 | CNY | 11.02 | 11.08 | 10.79 | 10.87 | 10.87 | -0.13 (-1.18%) | 3,041,998 |
| 12 Jan 2024 | CNY | 11.05 | 11.16 | 10.92 | 11 | 11 | -0.08 (-0.72%) | 2,313,296 |
| 11 Jan 2024 | CNY | 10.91 | 11.08 | 10.74 | 11.08 | 11.08 | +0.19 (+1.74%) | 2,830,758 |
| 10 Jan 2024 | CNY | 11 | 11.01 | 10.74 | 10.89 | 10.89 | -0.12 (-1.09%) | 2,141,634 |
| 9 Jan 2024 | CNY | 10.92 | 11.17 | 10.8 | 11.01 | 11.01 | +0.09 (+0.82%) | 2,158,443 |
| 8 Jan 2024 | CNY | 11.24 | 11.24 | 10.91 | 10.92 | 10.92 | -0.31 (-2.76%) | 2,032,668 |
| 5 Jan 2024 | CNY | 11.43 | 11.57 | 11.17 | 11.23 | 11.23 | -0.2 (-1.75%) | 2,355,720 |
| 4 Jan 2024 | CNY | 11.36 | 11.61 | 11.25 | 11.43 | 11.43 | +0.05 (+0.44%) | 2,956,160 |
| 3 Jan 2024 | CNY | 11.44 | 11.54 | 11.18 | 11.38 | 11.38 | -0.06 (-0.52%) | 3,382,412 |
| 2 Jan 2024 | CNY | 11.75 | 11.83 | 11.4 | 11.44 | 11.44 | -0.41 (-3.46%) | 3,340,220 |
| 29 Dec 2023 | CNY | 11.37 | 11.85 | 11.36 | 11.85 | 11.85 | +0.35 (+3.04%) | 4,951,420 |
| 28 Dec 2023 | CNY | 11.14 | 11.5 | 11.1 | 11.5 | 11.5 | +0.25 (+2.22%) | 2,718,535 |
| 27 Dec 2023 | CNY | 11.06 | 11.28 | 11.04 | 11.25 | 11.25 | +0.14 (+1.26%) | 2,696,860 |
| 26 Dec 2023 | CNY | 11.36 | 11.36 | 11.04 | 11.11 | 11.11 | -0.22 (-1.94%) | 2,683,560 |
| 25 Dec 2023 | CNY | 11.43 | 11.45 | 11.25 | 11.33 | 11.33 | -0.17 (-1.48%) | 2,843,540 |
| 22 Dec 2023 | CNY | 11.55 | 11.66 | 11.32 | 11.5 | 11.5 | +0.05 (+0.44%) | 2,711,600 |
| 21 Dec 2023 | CNY | 11.36 | 11.45 | 11.13 | 11.45 | 11.45 | -0.08 (-0.69%) | 3,946,390 |
| 20 Dec 2023 | CNY | 11.68 | 11.74 | 11.33 | 11.53 | 11.53 | -0.25 (-2.12%) | 3,458,687 |
| 19 Dec 2023 | CNY | 12 | 12 | 11.51 | 11.78 | 11.78 | -0.13 (-1.09%) | 3,582,360 |
| 18 Dec 2023 | CNY | 11.87 | 12.08 | 11.75 | 11.91 | 11.91 | -0.04 (-0.33%) | 2,955,954 |
| 15 Dec 2023 | CNY | 11.83 | 12.08 | 11.72 | 11.95 | 11.95 | -0.04 (-0.33%) | 4,712,414 |
