| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 10.51 | 10.73 | 10.35 | 10.49 | 10.49 | -0.04 (-0.38%) | 6,274,620 |
| 21 Dec 2023 | CNY | 10.42 | 10.59 | 10.36 | 10.53 | 10.53 | +0.06 (+0.57%) | 3,730,600 |
| 20 Dec 2023 | CNY | 10.58 | 10.63 | 10.46 | 10.47 | 10.47 | -0.06 (-0.57%) | 4,006,980 |
| 19 Dec 2023 | CNY | 10.6 | 10.69 | 10.38 | 10.53 | 10.53 | -0.11 (-1.03%) | 6,635,000 |
| 18 Dec 2023 | CNY | 10.86 | 10.87 | 10.62 | 10.64 | 10.64 | -0.19 (-1.75%) | 5,981,400 |
| 15 Dec 2023 | CNY | 10.65 | 10.9 | 10.61 | 10.83 | 10.83 | +0.18 (+1.69%) | 9,497,020 |
| 14 Dec 2023 | CNY | 10.6 | 10.74 | 10.49 | 10.65 | 10.65 | +0.06 (+0.57%) | 7,267,640 |
| 13 Dec 2023 | CNY | 10.58 | 10.79 | 10.51 | 10.59 | 10.59 | +0.01 (+0.09%) | 6,310,700 |
| 12 Dec 2023 | CNY | 10.37 | 10.61 | 10.34 | 10.58 | 10.58 | +0.2 (+1.93%) | 4,927,265 |
| 11 Dec 2023 | CNY | 10.25 | 10.43 | 10.23 | 10.38 | 10.38 | +0.03 (+0.29%) | 4,331,640 |
| 8 Dec 2023 | CNY | 10.59 | 10.7 | 10.33 | 10.35 | 10.35 | -0.23 (-2.17%) | 7,159,782 |
| 7 Dec 2023 | CNY | 10.6 | 10.75 | 10.55 | 10.58 | 10.58 | -0.06 (-0.56%) | 6,184,320 |
| 6 Dec 2023 | CNY | 10.48 | 10.73 | 10.42 | 10.64 | 10.64 | +0.09 (+0.85%) | 7,206,285 |
| 5 Dec 2023 | CNY | 10.58 | 10.85 | 10.41 | 10.55 | 10.55 | -0.05 (-0.47%) | 9,980,275 |
| 4 Dec 2023 | CNY | 10.49 | 10.8 | 10.46 | 10.6 | 10.6 | +0.13 (+1.24%) | 5,698,380 |
| 1 Dec 2023 | CNY | 10.4 | 10.48 | 10.32 | 10.47 | 10.47 | +0.09 (+0.87%) | 4,361,895 |
| 30 Nov 2023 | CNY | 10.44 | 10.45 | 10.29 | 10.38 | 10.38 | -0.04 (-0.38%) | 4,238,400 |
| 29 Nov 2023 | CNY | 10.49 | 10.56 | 10.35 | 10.42 | 10.42 | -0.12 (-1.14%) | 6,195,395 |
| 28 Nov 2023 | CNY | 10.54 | 10.57 | 10.45 | 10.54 | 10.54 | +0.03 (+0.29%) | 3,459,890 |
| 27 Nov 2023 | CNY | 10.61 | 10.66 | 10.44 | 10.51 | 10.51 | -0.17 (-1.59%) | 4,827,420 |
| 24 Nov 2023 | CNY | 10.75 | 10.88 | 10.63 | 10.68 | 10.68 | -0.04 (-0.37%) | 5,331,500 |
| 23 Nov 2023 | CNY | 10.63 | 10.75 | 10.57 | 10.72 | 10.72 | +0.04 (+0.37%) | 6,023,700 |
| 22 Nov 2023 | CNY | 10.63 | 10.8 | 10.62 | 10.68 | 10.68 | -0.07 (-0.65%) | 7,478,202 |
| 21 Nov 2023 | CNY | 11.02 | 11.05 | 10.73 | 10.75 | 10.75 | -0.17 (-1.56%) | 11,476,595 |
| 20 Nov 2023 | CNY | 10.86 | 11.08 | 10.78 | 10.92 | 10.92 | +0.1 (+0.92%) | 11,211,986 |
| 17 Nov 2023 | CNY | 10.75 | 10.9 | 10.68 | 10.82 | 10.82 | -0.03 (-0.28%) | 13,731,695 |
| 16 Nov 2023 | CNY | 10.42 | 11.14 | 10.35 | 10.85 | 10.85 | +0.39 (+3.73%) | 24,739,135 |
| 15 Nov 2023 | CNY | 10.44 | 10.5 | 10.4 | 10.46 | 10.46 | +0.04 (+0.38%) | 5,667,197 |
| 14 Nov 2023 | CNY | 10.5 | 10.5 | 10.4 | 10.42 | 10.42 | -0.07 (-0.67%) | 5,106,037 |
| 13 Nov 2023 | CNY | 10.36 | 10.5 | 10.35 | 10.49 | 10.49 | +0.11 (+1.06%) | 7,308,980 |
