| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 10.28 | 10.48 | 10.23 | 10.28 | 10.28 | 0.0 (0.0%) | 1,780,410 |
| 8 Jan 2024 | CNY | 10.45 | 10.52 | 10.25 | 10.28 | 10.28 | -0.27 (-2.56%) | 3,308,130 |
| 5 Jan 2024 | CNY | 10.79 | 10.89 | 10.44 | 10.55 | 10.55 | -0.25 (-2.31%) | 2,396,240 |
| 4 Jan 2024 | CNY | 11.02 | 11.02 | 10.72 | 10.8 | 10.8 | -0.14 (-1.28%) | 1,428,850 |
| 3 Jan 2024 | CNY | 11.12 | 11.12 | 10.83 | 10.94 | 10.94 | -0.08 (-0.73%) | 1,673,250 |
| 2 Jan 2024 | CNY | 11 | 11.13 | 10.83 | 11.02 | 11.02 | +0.05 (+0.46%) | 2,811,760 |
| 29 Dec 2023 | CNY | 10.72 | 11.04 | 10.64 | 10.97 | 10.97 | +0.24 (+2.24%) | 1,984,520 |
| 28 Dec 2023 | CNY | 10.55 | 10.8 | 10.4 | 10.73 | 10.73 | +0.19 (+1.80%) | 2,057,500 |
| 27 Dec 2023 | CNY | 10.48 | 10.62 | 10.37 | 10.54 | 10.54 | +0.02 (+0.19%) | 1,752,330 |
| 26 Dec 2023 | CNY | 10.57 | 10.66 | 10.46 | 10.52 | 10.52 | -0.09 (-0.85%) | 1,475,500 |
| 25 Dec 2023 | CNY | 10.69 | 10.72 | 10.56 | 10.61 | 10.61 | -0.09 (-0.84%) | 1,847,410 |
| 22 Dec 2023 | CNY | 10.89 | 10.89 | 10.6 | 10.7 | 10.7 | -0.17 (-1.56%) | 2,609,810 |
| 21 Dec 2023 | CNY | 10.75 | 10.9 | 10.56 | 10.87 | 10.87 | +0.08 (+0.74%) | 2,010,770 |
| 20 Dec 2023 | CNY | 10.7 | 10.99 | 10.7 | 10.79 | 10.79 | -0.03 (-0.28%) | 1,896,640 |
| 19 Dec 2023 | CNY | 10.68 | 10.86 | 10.64 | 10.82 | 10.82 | +0.12 (+1.12%) | 1,814,290 |
| 18 Dec 2023 | CNY | 10.93 | 10.93 | 10.68 | 10.7 | 10.7 | -0.2 (-1.83%) | 1,893,460 |
| 15 Dec 2023 | CNY | 11.04 | 11.11 | 10.84 | 10.9 | 10.9 | -0.13 (-1.18%) | 2,088,320 |
| 14 Dec 2023 | CNY | 11.12 | 11.17 | 11 | 11.03 | 11.03 | -0.03 (-0.27%) | 1,740,760 |
| 13 Dec 2023 | CNY | 11.08 | 11.18 | 10.95 | 11.06 | 11.06 | -0.03 (-0.27%) | 1,695,180 |
| 12 Dec 2023 | CNY | 11.13 | 11.13 | 11.02 | 11.09 | 11.09 | 0.0 (0.0%) | 1,789,840 |
| 11 Dec 2023 | CNY | 10.92 | 11.11 | 10.8 | 11.09 | 11.09 | +0.19 (+1.74%) | 2,561,810 |
| 8 Dec 2023 | CNY | 11.06 | 11.13 | 10.89 | 10.9 | 10.9 | -0.16 (-1.45%) | 2,118,880 |
| 7 Dec 2023 | CNY | 11 | 11.13 | 10.9 | 11.06 | 11.06 | +0.01 (+0.09%) | 2,856,800 |
| 6 Dec 2023 | CNY | 11.08 | 11.18 | 10.98 | 11.05 | 11.05 | +0.04 (+0.36%) | 2,078,320 |
| 5 Dec 2023 | CNY | 11.19 | 11.19 | 10.97 | 11.01 | 11.01 | -0.18 (-1.61%) | 2,666,180 |
| 4 Dec 2023 | CNY | 11.25 | 11.35 | 11.15 | 11.19 | 11.19 | -0.01 (-0.09%) | 2,704,140 |
| 1 Dec 2023 | CNY | 11.3 | 11.3 | 11.1 | 11.2 | 11.2 | -0.1 (-0.88%) | 2,384,260 |
| 30 Nov 2023 | CNY | 11.49 | 11.49 | 11.17 | 11.3 | 11.3 | -0.18 (-1.57%) | 3,972,540 |
| 29 Nov 2023 | CNY | 11.62 | 11.73 | 11.43 | 11.48 | 11.48 | -0.14 (-1.20%) | 4,082,200 |
| 28 Nov 2023 | CNY | 11.63 | 11.87 | 11.43 | 11.62 | 11.62 | -0.04 (-0.34%) | 6,157,000 |
