| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 9.17 | 9.58 | 9.15 | 9.44 | 9.44 | +0.25 (+2.72%) | 9,452,213 |
| 28 Dec 2023 | CNY | 9.07 | 9.24 | 8.95 | 9.19 | 9.19 | +0.09 (+0.99%) | 7,541,891 |
| 27 Dec 2023 | CNY | 9.12 | 9.18 | 9 | 9.1 | 9.1 | -0.02 (-0.22%) | 6,993,835 |
| 26 Dec 2023 | CNY | 9.42 | 9.5 | 9.09 | 9.12 | 9.12 | -0.32 (-3.39%) | 8,646,863 |
| 25 Dec 2023 | CNY | 9.37 | 9.5 | 9.29 | 9.44 | 9.44 | +0.06 (+0.64%) | 7,922,700 |
| 22 Dec 2023 | CNY | 9.99 | 10.07 | 9.24 | 9.38 | 9.38 | -0.62 (-6.20%) | 18,870,895 |
| 21 Dec 2023 | CNY | 9.82 | 10.15 | 9.78 | 10 | 10 | +0.1 (+1.01%) | 13,423,180 |
| 20 Dec 2023 | CNY | 10.36 | 10.36 | 9.89 | 9.9 | 9.9 | -0.45 (-4.35%) | 17,836,797 |
| 19 Dec 2023 | CNY | 10.6 | 10.6 | 10.2 | 10.35 | 10.35 | -0.25 (-2.36%) | 16,414,353 |
| 18 Dec 2023 | CNY | 10.56 | 10.94 | 10.41 | 10.6 | 10.6 | -0.08 (-0.75%) | 22,010,481 |
| 15 Dec 2023 | CNY | 10.83 | 10.9 | 10.46 | 10.68 | 10.68 | -0.17 (-1.57%) | 24,110,359 |
| 14 Dec 2023 | CNY | 11.07 | 11.36 | 10.75 | 10.85 | 10.85 | -0.27 (-2.43%) | 38,252,902 |
| 13 Dec 2023 | CNY | 12 | 12 | 10.95 | 11.12 | 11.12 | -0.01 (-0.09%) | 63,593,039 |
| 12 Dec 2023 | CNY | 10.39 | 11.13 | 10.39 | 11.13 | 11.13 | +1.01 (+9.98%) | 16,936,366 |
| 11 Dec 2023 | CNY | 10.02 | 10.16 | 9.86 | 10.12 | 10.12 | -0.06 (-0.59%) | 9,890,323 |
| 8 Dec 2023 | CNY | 10.21 | 10.53 | 10.08 | 10.18 | 10.18 | -0.03 (-0.29%) | 12,965,027 |
| 7 Dec 2023 | CNY | 10.1 | 10.29 | 10.05 | 10.21 | 10.21 | 0.0 (0.0%) | 9,964,616 |
| 6 Dec 2023 | CNY | 9.73 | 10.3 | 9.68 | 10.21 | 10.21 | +0.47 (+4.83%) | 12,608,106 |
| 5 Dec 2023 | CNY | 10.05 | 10.1 | 9.71 | 9.74 | 9.74 | -0.36 (-3.56%) | 4,631,200 |
| 4 Dec 2023 | CNY | 10.14 | 10.26 | 10.08 | 10.1 | 10.1 | -0.01 (-0.10%) | 5,342,756 |
| 1 Dec 2023 | CNY | 9.8 | 10.14 | 9.75 | 10.11 | 10.11 | +0.31 (+3.16%) | 5,350,030 |
| 30 Nov 2023 | CNY | 9.83 | 9.93 | 9.69 | 9.8 | 9.8 | -0.05 (-0.51%) | 3,656,135 |
| 29 Nov 2023 | CNY | 9.9 | 9.98 | 9.84 | 9.85 | 9.85 | -0.09 (-0.91%) | 3,692,790 |
| 28 Nov 2023 | CNY | 9.98 | 10.07 | 9.87 | 9.94 | 9.94 | +0.02 (+0.20%) | 3,793,595 |
| 27 Nov 2023 | CNY | 9.89 | 10.04 | 9.84 | 9.92 | 9.92 | +0.03 (+0.30%) | 3,619,815 |
| 24 Nov 2023 | CNY | 10.1 | 10.12 | 9.83 | 9.89 | 9.89 | -0.25 (-2.47%) | 4,573,100 |
| 23 Nov 2023 | CNY | 9.99 | 10.14 | 9.89 | 10.14 | 10.14 | +0.1 (+1.00%) | 4,397,505 |
| 22 Nov 2023 | CNY | 10.08 | 10.23 | 10.04 | 10.04 | 10.04 | -0.07 (-0.69%) | 4,146,250 |
| 21 Nov 2023 | CNY | 10.29 | 10.29 | 10.06 | 10.11 | 10.11 | -0.18 (-1.75%) | 6,332,150 |
| 20 Nov 2023 | CNY | 10.22 | 10.35 | 10.06 | 10.29 | 10.29 | +0.14 (+1.38%) | 5,864,500 |
