| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 10.98 | 11.06 | 10.88 | 10.96 | 10.96 | -0.03 (-0.27%) | 5,224,500 |
| 25 Dec 2023 | CNY | 10.84 | 11.08 | 10.83 | 10.99 | 10.99 | +0.06 (+0.55%) | 4,706,800 |
| 22 Dec 2023 | CNY | 11 | 11.1 | 10.87 | 10.93 | 10.93 | -0.1 (-0.91%) | 5,055,886 |
| 21 Dec 2023 | CNY | 11.04 | 11.11 | 10.81 | 11.03 | 11.03 | +0.06 (+0.55%) | 4,943,997 |
| 20 Dec 2023 | CNY | 10.97 | 11.24 | 10.9 | 10.97 | 10.97 | +0.02 (+0.18%) | 5,312,900 |
| 19 Dec 2023 | CNY | 10.85 | 11.06 | 10.75 | 10.95 | 10.95 | +0.05 (+0.46%) | 5,850,999 |
| 18 Dec 2023 | CNY | 11.2 | 11.33 | 10.61 | 10.9 | 10.9 | -0.32 (-2.85%) | 10,759,100 |
| 15 Dec 2023 | CNY | 11.39 | 11.45 | 11.03 | 11.22 | 11.22 | -0.17 (-1.49%) | 5,386,801 |
| 14 Dec 2023 | CNY | 11.43 | 11.6 | 11.3 | 11.39 | 11.39 | -0.01 (-0.09%) | 4,994,900 |
| 13 Dec 2023 | CNY | 11.15 | 11.49 | 11.07 | 11.4 | 11.4 | +0.25 (+2.24%) | 5,746,387 |
| 12 Dec 2023 | CNY | 10.9 | 11.23 | 10.75 | 11.15 | 11.15 | +0.31 (+2.86%) | 5,932,820 |
| 11 Dec 2023 | CNY | 10.92 | 10.92 | 10.16 | 10.84 | 10.84 | -0.2 (-1.81%) | 7,184,527 |
| 8 Dec 2023 | CNY | 11.04 | 11.18 | 10.92 | 11.04 | 11.04 | 0.0 (0.0%) | 4,816,300 |
| 7 Dec 2023 | CNY | 11.09 | 11.21 | 10.97 | 11.04 | 11.04 | -0.04 (-0.36%) | 5,068,200 |
| 6 Dec 2023 | CNY | 10.83 | 11.13 | 10.83 | 11.08 | 11.08 | +0.15 (+1.37%) | 5,206,200 |
| 5 Dec 2023 | CNY | 11.08 | 11.1 | 10.89 | 10.93 | 10.93 | -0.16 (-1.44%) | 5,576,641 |
| 4 Dec 2023 | CNY | 11.32 | 11.36 | 11 | 11.09 | 11.09 | -0.22 (-1.95%) | 6,385,701 |
| 1 Dec 2023 | CNY | 10.86 | 11.47 | 10.86 | 11.31 | 11.31 | +0.35 (+3.19%) | 6,418,912 |
| 30 Nov 2023 | CNY | 10.79 | 10.99 | 10.79 | 10.96 | 10.96 | +0.17 (+1.58%) | 6,163,885 |
| 29 Nov 2023 | CNY | 11.28 | 11.28 | 10.77 | 10.79 | 10.79 | -0.49 (-4.34%) | 9,817,303 |
| 28 Nov 2023 | CNY | 11 | 11.3 | 10.92 | 11.28 | 11.28 | +0.25 (+2.27%) | 7,669,346 |
| 27 Nov 2023 | CNY | 10.65 | 11.13 | 10.65 | 11.03 | 11.03 | +0.28 (+2.60%) | 11,563,441 |
| 24 Nov 2023 | CNY | 10.79 | 10.98 | 10.6 | 10.75 | 10.75 | -0.11 (-1.01%) | 12,810,501 |
| 23 Nov 2023 | CNY | 10.04 | 10.98 | 9.92 | 10.86 | 10.86 | +0.64 (+6.26%) | 18,445,021 |
| 22 Nov 2023 | CNY | 10 | 10.28 | 9.82 | 10.22 | 10.22 | +0.23 (+2.30%) | 12,017,299 |
| 21 Nov 2023 | CNY | 9.75 | 10.08 | 9.75 | 9.99 | 9.99 | +0.22 (+2.25%) | 11,602,101 |
| 20 Nov 2023 | CNY | 9.75 | 9.86 | 9.7 | 9.77 | 9.77 | -0.05 (-0.51%) | 5,038,702 |
| 17 Nov 2023 | CNY | 9.7 | 9.82 | 9.56 | 9.82 | 9.82 | +0.05 (+0.51%) | 7,375,100 |
| 16 Nov 2023 | CNY | 9.83 | 9.93 | 9.67 | 9.77 | 9.77 | -0.11 (-1.11%) | 7,947,900 |
| 15 Nov 2023 | CNY | 9.9 | 10.05 | 9.73 | 9.88 | 9.88 | -0.07 (-0.70%) | 9,593,701 |
