| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 10.63 | 10.7 | 10.57 | 10.66 | 10.66 | 0.0 (0.0%) | 2,747,300 |
| 18 Dec 2023 | CNY | 10.85 | 10.85 | 10.6 | 10.66 | 10.66 | -0.19 (-1.75%) | 5,328,616 |
| 15 Dec 2023 | CNY | 10.89 | 11 | 10.8 | 10.85 | 10.85 | -0.03 (-0.28%) | 3,635,707 |
| 14 Dec 2023 | CNY | 11.04 | 11.04 | 10.86 | 10.88 | 10.88 | -0.11 (-1.00%) | 3,124,111 |
| 13 Dec 2023 | CNY | 11.1 | 11.1 | 10.94 | 10.99 | 10.99 | -0.11 (-0.99%) | 3,444,682 |
| 12 Dec 2023 | CNY | 11.08 | 11.1 | 10.94 | 11.1 | 11.1 | +0.05 (+0.45%) | 3,729,906 |
| 11 Dec 2023 | CNY | 10.81 | 11.08 | 10.71 | 11.05 | 11.05 | +0.24 (+2.22%) | 5,159,647 |
| 8 Dec 2023 | CNY | 10.99 | 11.04 | 10.76 | 10.81 | 10.81 | -0.18 (-1.64%) | 4,967,283 |
| 7 Dec 2023 | CNY | 11.12 | 11.12 | 10.77 | 10.99 | 10.99 | -0.09 (-0.81%) | 4,963,827 |
| 6 Dec 2023 | CNY | 11.05 | 11.25 | 10.93 | 11.08 | 11.08 | +0.05 (+0.45%) | 6,592,629 |
| 5 Dec 2023 | CNY | 11.21 | 11.29 | 11.01 | 11.03 | 11.03 | -0.18 (-1.61%) | 4,939,394 |
| 4 Dec 2023 | CNY | 11.3 | 11.36 | 11.2 | 11.21 | 11.21 | -0.08 (-0.71%) | 3,844,600 |
| 1 Dec 2023 | CNY | 11.32 | 11.38 | 11.25 | 11.29 | 11.29 | -0.07 (-0.62%) | 4,045,906 |
| 30 Nov 2023 | CNY | 11.4 | 11.47 | 11.3 | 11.36 | 11.36 | -0.08 (-0.70%) | 4,126,842 |
| 29 Nov 2023 | CNY | 11.58 | 11.68 | 11.43 | 11.44 | 11.44 | -0.1 (-0.87%) | 6,340,027 |
| 28 Nov 2023 | CNY | 11.46 | 11.54 | 11.44 | 11.54 | 11.54 | +0.05 (+0.44%) | 4,211,933 |
| 27 Nov 2023 | CNY | 11.48 | 11.52 | 11.36 | 11.49 | 11.49 | 0.0 (0.0%) | 4,484,002 |
| 24 Nov 2023 | CNY | 11.5 | 11.55 | 11.46 | 11.49 | 11.49 | -0.01 (-0.09%) | 4,440,366 |
| 23 Nov 2023 | CNY | 11.32 | 11.53 | 11.27 | 11.5 | 11.5 | +0.22 (+1.95%) | 6,103,507 |
| 22 Nov 2023 | CNY | 11.27 | 11.38 | 11.18 | 11.28 | 11.28 | +0.04 (+0.36%) | 5,109,142 |
| 21 Nov 2023 | CNY | 11.25 | 11.32 | 11.2 | 11.24 | 11.24 | +0.03 (+0.27%) | 3,987,666 |
| 20 Nov 2023 | CNY | 11.46 | 11.49 | 11.12 | 11.21 | 11.21 | -0.23 (-2.01%) | 10,779,700 |
| 17 Nov 2023 | CNY | 11.42 | 11.53 | 11.4 | 11.44 | 11.44 | +0.01 (+0.09%) | 3,632,170 |
| 16 Nov 2023 | CNY | 11.37 | 11.5 | 11.34 | 11.43 | 11.43 | +0.01 (+0.09%) | 4,551,200 |
| 15 Nov 2023 | CNY | 11.41 | 11.5 | 11.35 | 11.42 | 11.42 | +0.12 (+1.06%) | 6,750,567 |
| 14 Nov 2023 | CNY | 11.38 | 11.41 | 11.26 | 11.3 | 11.3 | -0.07 (-0.62%) | 5,210,018 |
| 13 Nov 2023 | CNY | 11.34 | 11.39 | 11.27 | 11.37 | 11.37 | +0.04 (+0.35%) | 4,471,360 |
| 10 Nov 2023 | CNY | 11.28 | 11.39 | 11.28 | 11.33 | 11.33 | -0.06 (-0.53%) | 2,583,969 |
| 9 Nov 2023 | CNY | 11.4 | 11.45 | 11.28 | 11.39 | 11.39 | +0.03 (+0.26%) | 6,138,032 |
| 8 Nov 2023 | CNY | 11.45 | 11.54 | 11.33 | 11.36 | 11.36 | -0.03 (-0.26%) | 4,504,702 |
