| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 10.8 | 10.8 | 10.66 | 10.72 | 10.72 | -0.1 (-0.92%) | 1,975,118 |
| 3 Jan 2024 | CNY | 11.02 | 11.03 | 10.75 | 10.82 | 10.82 | -0.21 (-1.90%) | 3,160,900 |
| 2 Jan 2024 | CNY | 11.2 | 11.26 | 11 | 11.03 | 11.03 | -0.2 (-1.78%) | 3,507,420 |
| 29 Dec 2023 | CNY | 11.02 | 11.27 | 10.96 | 11.23 | 11.23 | +0.21 (+1.91%) | 3,077,705 |
| 28 Dec 2023 | CNY | 10.68 | 11.11 | 10.65 | 11.02 | 11.02 | +0.25 (+2.32%) | 3,472,927 |
| 27 Dec 2023 | CNY | 10.59 | 10.82 | 10.5 | 10.77 | 10.77 | +0.17 (+1.60%) | 2,433,305 |
| 26 Dec 2023 | CNY | 10.89 | 10.89 | 10.54 | 10.6 | 10.6 | -0.29 (-2.66%) | 3,424,108 |
| 25 Dec 2023 | CNY | 10.91 | 11.07 | 10.81 | 10.89 | 10.89 | -0.01 (-0.09%) | 2,869,448 |
| 22 Dec 2023 | CNY | 11.15 | 11.16 | 10.87 | 10.9 | 10.9 | -0.26 (-2.33%) | 3,705,727 |
| 21 Dec 2023 | CNY | 11.31 | 11.48 | 10.86 | 11.16 | 11.16 | -0.17 (-1.50%) | 5,376,037 |
| 20 Dec 2023 | CNY | 11.25 | 11.72 | 11.25 | 11.33 | 11.33 | +0.08 (+0.71%) | 8,364,329 |
| 19 Dec 2023 | CNY | 10.81 | 11.57 | 10.72 | 11.25 | 11.25 | +0.47 (+4.36%) | 7,930,146 |
| 18 Dec 2023 | CNY | 10.94 | 10.94 | 10.75 | 10.78 | 10.78 | -0.17 (-1.55%) | 2,322,745 |
| 15 Dec 2023 | CNY | 10.97 | 11.01 | 10.9 | 10.95 | 10.95 | 0.0 (0.0%) | 1,869,152 |
| 14 Dec 2023 | CNY | 11.06 | 11.13 | 10.94 | 10.95 | 10.95 | -0.07 (-0.64%) | 2,822,880 |
| 13 Dec 2023 | CNY | 11.18 | 11.18 | 11.01 | 11.02 | 11.02 | -0.16 (-1.43%) | 3,008,271 |
| 12 Dec 2023 | CNY | 11.27 | 11.29 | 11.13 | 11.18 | 11.18 | -0.06 (-0.53%) | 2,450,979 |
| 11 Dec 2023 | CNY | 11.1 | 11.25 | 10.96 | 11.24 | 11.24 | +0.17 (+1.54%) | 3,122,106 |
| 8 Dec 2023 | CNY | 11.15 | 11.25 | 11.07 | 11.07 | 11.07 | -0.08 (-0.72%) | 3,433,935 |
| 7 Dec 2023 | CNY | 11.21 | 11.29 | 11.07 | 11.15 | 11.15 | -0.07 (-0.62%) | 2,477,097 |
| 6 Dec 2023 | CNY | 11.17 | 11.41 | 11.17 | 11.22 | 11.22 | +0.01 (+0.09%) | 2,322,512 |
| 5 Dec 2023 | CNY | 11.48 | 11.49 | 11.21 | 11.21 | 11.21 | -0.27 (-2.35%) | 3,191,292 |
| 4 Dec 2023 | CNY | 11.55 | 11.65 | 11.48 | 11.48 | 11.48 | -0.04 (-0.35%) | 2,651,453 |
| 1 Dec 2023 | CNY | 11.49 | 11.59 | 11.38 | 11.52 | 11.52 | +0.03 (+0.26%) | 2,463,616 |
| 30 Nov 2023 | CNY | 11.66 | 11.72 | 11.37 | 11.49 | 11.49 | -0.17 (-1.46%) | 3,749,430 |
| 29 Nov 2023 | CNY | 11.92 | 11.95 | 11.6 | 11.66 | 11.66 | -0.21 (-1.77%) | 3,297,218 |
| 28 Nov 2023 | CNY | 11.79 | 12.08 | 11.72 | 11.87 | 11.87 | +0.09 (+0.76%) | 3,533,905 |
| 27 Nov 2023 | CNY | 11.81 | 11.98 | 11.69 | 11.78 | 11.78 | -0.03 (-0.25%) | 3,526,799 |
| 24 Nov 2023 | CNY | 12.21 | 12.21 | 11.7 | 11.81 | 11.81 | -0.43 (-3.51%) | 5,176,294 |
| 23 Nov 2023 | CNY | 12.1 | 12.27 | 11.98 | 12.24 | 12.24 | +0.16 (+1.32%) | 3,732,729 |
