| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.69 | 10.85 | 10.55 | 10.59 | 10.59 | -0.06 (-0.56%) | 2,091,700 |
| 8 Jan 2024 | CNY | 10.9 | 10.9 | 10.62 | 10.65 | 10.65 | -0.22 (-2.02%) | 2,257,700 |
| 5 Jan 2024 | CNY | 11.01 | 11.17 | 10.81 | 10.87 | 10.87 | -0.13 (-1.18%) | 2,715,200 |
| 4 Jan 2024 | CNY | 11 | 11.1 | 10.9 | 11 | 11 | -0.02 (-0.18%) | 2,074,700 |
| 3 Jan 2024 | CNY | 11.14 | 11.18 | 10.96 | 11.02 | 11.02 | -0.12 (-1.08%) | 2,664,000 |
| 2 Jan 2024 | CNY | 11.02 | 11.3 | 11.02 | 11.14 | 11.14 | +0.06 (+0.54%) | 3,368,000 |
| 29 Dec 2023 | CNY | 10.88 | 11.12 | 10.76 | 11.08 | 11.08 | +0.25 (+2.31%) | 2,713,600 |
| 28 Dec 2023 | CNY | 10.63 | 10.88 | 10.57 | 10.83 | 10.83 | +0.15 (+1.40%) | 2,851,200 |
| 27 Dec 2023 | CNY | 10.62 | 10.72 | 10.56 | 10.68 | 10.68 | +0.03 (+0.28%) | 1,908,100 |
| 26 Dec 2023 | CNY | 10.77 | 10.86 | 10.65 | 10.65 | 10.65 | -0.21 (-1.93%) | 2,161,800 |
| 25 Dec 2023 | CNY | 10.8 | 10.93 | 10.69 | 10.86 | 10.86 | +0.03 (+0.28%) | 2,276,300 |
| 22 Dec 2023 | CNY | 10.98 | 10.99 | 10.81 | 10.83 | 10.83 | -0.13 (-1.19%) | 2,387,900 |
| 21 Dec 2023 | CNY | 10.94 | 10.99 | 10.73 | 10.96 | 10.96 | -0.01 (-0.09%) | 3,464,600 |
| 20 Dec 2023 | CNY | 11.1 | 11.22 | 10.97 | 10.97 | 10.97 | -0.13 (-1.17%) | 3,073,200 |
| 19 Dec 2023 | CNY | 11.11 | 11.19 | 11.01 | 11.1 | 11.1 | -0.09 (-0.80%) | 2,925,300 |
| 18 Dec 2023 | CNY | 11.15 | 11.39 | 11.09 | 11.19 | 11.19 | -0.03 (-0.27%) | 3,054,600 |
| 15 Dec 2023 | CNY | 11.35 | 11.39 | 11.21 | 11.22 | 11.22 | -0.12 (-1.06%) | 2,720,800 |
| 14 Dec 2023 | CNY | 11.46 | 11.51 | 11.29 | 11.34 | 11.34 | -0.12 (-1.05%) | 5,060,800 |
| 13 Dec 2023 | CNY | 11.52 | 11.62 | 11.33 | 11.46 | 11.46 | -0.06 (-0.52%) | 3,988,860 |
| 12 Dec 2023 | CNY | 11.39 | 11.54 | 11.33 | 11.52 | 11.52 | +0.05 (+0.44%) | 5,408,880 |
| 11 Dec 2023 | CNY | 11.11 | 11.48 | 11.08 | 11.47 | 11.47 | +0.29 (+2.59%) | 9,005,520 |
| 8 Dec 2023 | CNY | 11.7 | 11.79 | 11.17 | 11.18 | 11.18 | -0.45 (-3.87%) | 11,159,400 |
| 7 Dec 2023 | CNY | 11.82 | 11.91 | 11.36 | 11.63 | 11.63 | -0.28 (-2.35%) | 12,139,260 |
| 6 Dec 2023 | CNY | 11.96 | 12.43 | 11.85 | 11.91 | 11.91 | +0.07 (+0.59%) | 14,818,650 |
| 5 Dec 2023 | CNY | 12.3 | 12.3 | 11.84 | 11.84 | 11.84 | -0.58 (-4.67%) | 16,620,000 |
| 4 Dec 2023 | CNY | 12.66 | 12.67 | 12.15 | 12.42 | 12.42 | -0.57 (-4.39%) | 21,470,450 |
| 1 Dec 2023 | CNY | 14.68 | 14.7 | 12.67 | 12.99 | 12.99 | -0.49 (-3.64%) | 35,346,240 |
| 30 Nov 2023 | CNY | 12.3 | 13.48 | 12.23 | 13.48 | 13.48 | +1.23 (+10.04%) | 10,784,470 |
| 29 Nov 2023 | CNY | 12.2 | 12.28 | 12.05 | 12.25 | 12.25 | +0.04 (+0.33%) | 4,111,700 |
| 28 Nov 2023 | CNY | 11.94 | 12.28 | 11.85 | 12.21 | 12.21 | +0.31 (+2.61%) | 5,138,870 |
