| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | CNY | 11.41 | 12 | 11.35 | 11.83 | 11.83 | +0.33 (+2.87%) | 59,678,128 |
| 6 Dec 2023 | CNY | 11 | 11.77 | 10.91 | 11.5 | 11.5 | +0.59 (+5.41%) | 63,394,947 |
| 5 Dec 2023 | CNY | 10.81 | 11.11 | 10.78 | 10.91 | 10.91 | +0.02 (+0.18%) | 26,670,868 |
| 4 Dec 2023 | CNY | 11.2 | 11.2 | 10.87 | 10.89 | 10.89 | +0.17 (+1.59%) | 39,930,871 |
| 1 Dec 2023 | CNY | 10.66 | 10.76 | 10.58 | 10.72 | 10.72 | +0.09 (+0.85%) | 16,619,166 |
| 30 Nov 2023 | CNY | 10.56 | 10.66 | 10.5 | 10.63 | 10.63 | +0.06 (+0.57%) | 17,437,932 |
| 29 Nov 2023 | CNY | 10.74 | 10.74 | 10.56 | 10.57 | 10.57 | -0.13 (-1.21%) | 19,421,045 |
| 28 Nov 2023 | CNY | 10.77 | 10.85 | 10.63 | 10.7 | 10.7 | -0.1 (-0.93%) | 20,295,004 |
| 27 Nov 2023 | CNY | 10.93 | 10.93 | 10.7 | 10.8 | 10.8 | -0.18 (-1.64%) | 20,876,451 |
| 24 Nov 2023 | CNY | 10.99 | 11.04 | 10.85 | 10.98 | 10.98 | -0.07 (-0.63%) | 20,721,199 |
| 23 Nov 2023 | CNY | 10.87 | 11.07 | 10.78 | 11.05 | 11.05 | +0.15 (+1.38%) | 26,723,799 |
| 22 Nov 2023 | CNY | 10.9 | 11.18 | 10.88 | 10.9 | 10.9 | -0.2 (-1.80%) | 30,817,078 |
| 21 Nov 2023 | CNY | 11.18 | 11.33 | 11.05 | 11.1 | 11.1 | -0.12 (-1.07%) | 36,547,116 |
| 20 Nov 2023 | CNY | 11.26 | 11.34 | 11.03 | 11.22 | 11.22 | -0.01 (-0.09%) | 33,138,901 |
| 17 Nov 2023 | CNY | 11.01 | 11.35 | 11 | 11.23 | 11.23 | +0.02 (+0.18%) | 46,340,461 |
| 16 Nov 2023 | CNY | 11.73 | 11.97 | 11.1 | 11.21 | 11.21 | -0.7 (-5.88%) | 74,998,948 |
| 15 Nov 2023 | CNY | 11.9 | 12.35 | 11.69 | 11.91 | 11.91 | -0.07 (-0.58%) | 74,802,517 |
| 14 Nov 2023 | CNY | 12 | 12.43 | 11.52 | 11.98 | 11.98 | -0.4 (-3.23%) | 104,642,980 |
| 13 Nov 2023 | CNY | 13.6 | 13.8 | 12.38 | 12.38 | 12.38 | -1.38 (-10.03%) | 99,860,530 |
| 10 Nov 2023 | CNY | 11.88 | 14.36 | 11.88 | 13.76 | 13.76 | +0.56 (+4.24%) | 160,104,976 |
| 9 Nov 2023 | CNY | 12.78 | 13.2 | 12.41 | 13.2 | 13.2 | +1.2 (+10%) | 124,962,463 |
| 8 Nov 2023 | CNY | 12 | 12 | 9.67 | 12 | 12 | +1.09 (+9.99%) | 10,218,817 |
| 7 Nov 2023 | CNY | 10.91 | 10.91 | 9.67 | 10.91 | 10.91 | +0.99 (+9.98%) | 7,277,182 |
| 6 Nov 2023 | CNY | 9.8 | 9.92 | 9.67 | 9.92 | 9.92 | +0.9 (+9.98%) | 15,599,420 |
| 3 Nov 2023 | CNY | 8.98 | 9.06 | 8.98 | 9.02 | 9.02 | +0.04 (+0.45%) | 3,399,489 |
| 2 Nov 2023 | CNY | 9.04 | 9.06 | 8.98 | 8.98 | 8.98 | -0.06 (-0.66%) | 2,667,127 |
| 1 Nov 2023 | CNY | 9.02 | 9.05 | 8.98 | 9.04 | 9.04 | +0.02 (+0.22%) | 3,210,661 |
| 31 Oct 2023 | CNY | 9.03 | 9.04 | 8.96 | 9.02 | 9.02 | +0.03 (+0.33%) | 3,688,900 |
| 30 Oct 2023 | CNY | 8.98 | 9.03 | 8.92 | 8.99 | 8.99 | -0.03 (-0.33%) | 4,040,610 |
| 27 Oct 2023 | CNY | 9 | 9.07 | 8.99 | 9.02 | 9.02 | -0.01 (-0.11%) | 5,006,782 |
