| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.15 | 10.38 | 10.05 | 10.13 | 10.13 | -0.05 (-0.49%) | 4,458,860 |
| 8 Jan 2024 | CNY | 10.04 | 10.64 | 9.8 | 10.18 | 10.18 | +0.08 (+0.79%) | 6,589,320 |
| 5 Jan 2024 | CNY | 10.28 | 10.38 | 9.96 | 10.1 | 10.1 | -0.12 (-1.17%) | 3,136,870 |
| 4 Jan 2024 | CNY | 10.27 | 10.34 | 10.16 | 10.22 | 10.22 | +0.03 (+0.29%) | 2,956,000 |
| 3 Jan 2024 | CNY | 10.12 | 10.26 | 9.95 | 10.19 | 10.19 | +0.07 (+0.69%) | 3,288,760 |
| 2 Jan 2024 | CNY | 9.85 | 10.18 | 9.82 | 10.12 | 10.12 | +0.3 (+3.05%) | 3,355,050 |
| 29 Dec 2023 | CNY | 9.78 | 9.86 | 9.72 | 9.82 | 9.82 | +0.02 (+0.20%) | 2,156,360 |
| 28 Dec 2023 | CNY | 9.54 | 9.85 | 9.44 | 9.8 | 9.8 | +0.24 (+2.51%) | 2,816,710 |
| 27 Dec 2023 | CNY | 9.63 | 9.68 | 9.5 | 9.56 | 9.56 | -0.06 (-0.62%) | 2,107,150 |
| 26 Dec 2023 | CNY | 9.55 | 9.73 | 9.5 | 9.62 | 9.62 | +0.07 (+0.73%) | 2,690,480 |
| 25 Dec 2023 | CNY | 9.8 | 9.86 | 9.5 | 9.55 | 9.55 | -0.25 (-2.55%) | 2,903,290 |
| 22 Dec 2023 | CNY | 10.04 | 10.04 | 9.76 | 9.8 | 9.8 | -0.19 (-1.90%) | 2,522,600 |
| 21 Dec 2023 | CNY | 10.08 | 10.08 | 9.78 | 9.99 | 9.99 | -0.08 (-0.79%) | 2,483,110 |
| 20 Dec 2023 | CNY | 9.99 | 10.16 | 9.96 | 10.07 | 10.07 | +0.11 (+1.10%) | 3,247,940 |
| 19 Dec 2023 | CNY | 9.86 | 9.97 | 9.79 | 9.96 | 9.96 | +0.07 (+0.71%) | 2,695,030 |
| 18 Dec 2023 | CNY | 10.08 | 10.11 | 9.86 | 9.89 | 9.89 | -0.26 (-2.56%) | 3,383,850 |
| 15 Dec 2023 | CNY | 10.05 | 10.19 | 9.97 | 10.15 | 10.15 | +0.1 (+1.00%) | 3,467,740 |
| 14 Dec 2023 | CNY | 10.05 | 10.11 | 9.95 | 10.05 | 10.05 | +0.01 (+0.10%) | 2,409,110 |
| 13 Dec 2023 | CNY | 10.07 | 10.22 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 3,301,270 |
| 12 Dec 2023 | CNY | 10.13 | 10.17 | 9.93 | 10.12 | 10.12 | -0.02 (-0.20%) | 5,207,360 |
| 11 Dec 2023 | CNY | 9.98 | 10.36 | 9.98 | 10.14 | 10.14 | -0.12 (-1.17%) | 6,151,620 |
| 8 Dec 2023 | CNY | 10.8 | 11.2 | 10.18 | 10.26 | 10.26 | -0.37 (-3.48%) | 11,437,830 |
| 7 Dec 2023 | CNY | 10.54 | 10.66 | 10.36 | 10.63 | 10.63 | +0.12 (+1.14%) | 4,236,330 |
| 6 Dec 2023 | CNY | 10.45 | 10.55 | 10.29 | 10.51 | 10.51 | +0.11 (+1.06%) | 4,143,310 |
| 5 Dec 2023 | CNY | 10.66 | 10.68 | 10.39 | 10.4 | 10.4 | -0.26 (-2.44%) | 3,806,680 |
| 4 Dec 2023 | CNY | 10.65 | 10.85 | 10.64 | 10.66 | 10.66 | -0.02 (-0.19%) | 3,339,510 |
| 1 Dec 2023 | CNY | 10.59 | 10.74 | 10.58 | 10.68 | 10.68 | +0.08 (+0.75%) | 3,692,550 |
| 30 Nov 2023 | CNY | 10.46 | 10.65 | 10.46 | 10.6 | 10.6 | +0.04 (+0.38%) | 3,878,100 |
| 29 Nov 2023 | CNY | 10.75 | 10.77 | 10.52 | 10.56 | 10.56 | -0.19 (-1.77%) | 5,142,910 |
| 28 Nov 2023 | CNY | 10.74 | 10.86 | 10.55 | 10.75 | 10.75 | +0.03 (+0.28%) | 4,175,530 |
