| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 10.42 | 10.55 | 10.35 | 10.48 | 10.48 | 0.0 (0.0%) | 4,579,300 |
| 5 Dec 2023 | CNY | 10.6 | 10.64 | 10.48 | 10.48 | 10.48 | -0.19 (-1.78%) | 6,072,461 |
| 4 Dec 2023 | CNY | 10.65 | 10.77 | 10.51 | 10.67 | 10.67 | 0.0 (0.0%) | 8,461,583 |
| 1 Dec 2023 | CNY | 10.42 | 10.97 | 10.33 | 10.67 | 10.67 | +0.26 (+2.50%) | 10,463,334 |
| 30 Nov 2023 | CNY | 10.5 | 10.5 | 10.37 | 10.41 | 10.41 | -0.07 (-0.67%) | 2,726,940 |
| 29 Nov 2023 | CNY | 10.58 | 10.58 | 10.46 | 10.48 | 10.48 | -0.11 (-1.04%) | 2,066,640 |
| 28 Nov 2023 | CNY | 10.5 | 10.6 | 10.38 | 10.59 | 10.59 | +0.13 (+1.24%) | 3,245,640 |
| 27 Nov 2023 | CNY | 10.41 | 10.55 | 10.4 | 10.46 | 10.46 | -0.01 (-0.10%) | 2,795,940 |
| 24 Nov 2023 | CNY | 10.56 | 10.65 | 10.43 | 10.47 | 10.47 | -0.1 (-0.95%) | 2,784,560 |
| 23 Nov 2023 | CNY | 10.59 | 10.62 | 10.44 | 10.57 | 10.57 | +0.04 (+0.38%) | 2,446,760 |
| 22 Nov 2023 | CNY | 10.58 | 10.65 | 10.53 | 10.53 | 10.53 | -0.08 (-0.75%) | 2,308,500 |
| 21 Nov 2023 | CNY | 10.65 | 10.74 | 10.58 | 10.61 | 10.61 | -0.03 (-0.28%) | 3,647,434 |
| 20 Nov 2023 | CNY | 10.56 | 10.66 | 10.56 | 10.64 | 10.64 | +0.04 (+0.38%) | 2,413,700 |
| 17 Nov 2023 | CNY | 10.55 | 10.61 | 10.5 | 10.6 | 10.6 | +0.04 (+0.38%) | 2,139,400 |
| 16 Nov 2023 | CNY | 10.6 | 10.63 | 10.56 | 10.56 | 10.56 | -0.1 (-0.94%) | 1,842,200 |
| 15 Nov 2023 | CNY | 10.66 | 10.73 | 10.6 | 10.66 | 10.66 | +0.06 (+0.57%) | 3,978,300 |
| 14 Nov 2023 | CNY | 10.56 | 10.64 | 10.51 | 10.6 | 10.6 | +0.02 (+0.19%) | 2,600,200 |
| 13 Nov 2023 | CNY | 10.45 | 10.58 | 10.41 | 10.58 | 10.58 | +0.12 (+1.15%) | 4,007,100 |
| 10 Nov 2023 | CNY | 10.57 | 10.57 | 10.35 | 10.46 | 10.46 | -0.02 (-0.19%) | 2,802,400 |
| 9 Nov 2023 | CNY | 10.55 | 10.6 | 10.44 | 10.48 | 10.48 | -0.07 (-0.66%) | 2,639,200 |
| 8 Nov 2023 | CNY | 10.52 | 10.59 | 10.46 | 10.55 | 10.55 | +0.03 (+0.29%) | 2,910,200 |
| 7 Nov 2023 | CNY | 10.6 | 10.6 | 10.44 | 10.52 | 10.52 | -0.03 (-0.28%) | 2,904,503 |
| 6 Nov 2023 | CNY | 10.47 | 10.56 | 10.42 | 10.55 | 10.55 | +0.1 (+0.96%) | 3,453,966 |
| 3 Nov 2023 | CNY | 10.37 | 10.49 | 10.37 | 10.45 | 10.45 | +0.08 (+0.77%) | 2,084,300 |
| 2 Nov 2023 | CNY | 10.47 | 10.57 | 10.36 | 10.37 | 10.37 | -0.11 (-1.05%) | 2,463,300 |
| 1 Nov 2023 | CNY | 10.48 | 10.55 | 10.45 | 10.48 | 10.48 | -0.01 (-0.10%) | 2,518,500 |
| 31 Oct 2023 | CNY | 10.53 | 10.56 | 10.41 | 10.49 | 10.49 | -0.01 (-0.10%) | 3,489,513 |
| 30 Oct 2023 | CNY | 10.35 | 10.52 | 10.3 | 10.5 | 10.5 | +0.16 (+1.55%) | 4,837,690 |
| 27 Oct 2023 | CNY | 10.2 | 10.37 | 10.2 | 10.34 | 10.34 | +0.11 (+1.08%) | 4,089,800 |
| 26 Oct 2023 | CNY | 10.2 | 10.28 | 10.08 | 10.23 | 10.23 | -0.07 (-0.68%) | 3,736,400 |
