| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 10.75 | 10.79 | 10.65 | 10.78 | 10.78 | 0.0 (0.0%) | 6,346,902 |
| 11 Dec 2023 | CNY | 10.87 | 10.87 | 10.56 | 10.78 | 10.78 | -0.21 (-1.91%) | 8,975,385 |
| 8 Dec 2023 | CNY | 11.06 | 11.07 | 10.96 | 10.99 | 10.99 | -0.05 (-0.45%) | 5,077,800 |
| 7 Dec 2023 | CNY | 11.06 | 11.1 | 10.95 | 11.04 | 11.04 | -0.05 (-0.45%) | 6,602,803 |
| 6 Dec 2023 | CNY | 11.01 | 11.14 | 10.95 | 11.09 | 11.09 | +0.01 (+0.09%) | 5,973,725 |
| 5 Dec 2023 | CNY | 11.25 | 11.28 | 11.06 | 11.08 | 11.08 | -0.35 (-3.06%) | 13,587,500 |
| 4 Dec 2023 | CNY | 11.44 | 11.53 | 11.39 | 11.43 | 11.43 | +0.24 (+2.14%) | 16,408,309 |
| 1 Dec 2023 | CNY | 11.13 | 11.2 | 11.1 | 11.19 | 11.19 | +0.04 (+0.36%) | 5,249,454 |
| 30 Nov 2023 | CNY | 11.2 | 11.23 | 11.06 | 11.15 | 11.15 | -0.08 (-0.71%) | 6,958,243 |
| 29 Nov 2023 | CNY | 11.38 | 11.41 | 11.2 | 11.23 | 11.23 | +0.06 (+0.54%) | 12,223,403 |
| 28 Nov 2023 | CNY | 11.18 | 11.19 | 11.09 | 11.17 | 11.17 | 0.0 (0.0%) | 4,166,834 |
| 27 Nov 2023 | CNY | 11.12 | 11.22 | 11.03 | 11.17 | 11.17 | +0.15 (+1.36%) | 9,079,667 |
| 24 Nov 2023 | CNY | 11.07 | 11.18 | 10.97 | 11.02 | 11.02 | -0.09 (-0.81%) | 5,870,751 |
| 23 Nov 2023 | CNY | 11.05 | 11.12 | 11 | 11.11 | 11.11 | +0.01 (+0.09%) | 4,265,600 |
| 22 Nov 2023 | CNY | 11.18 | 11.21 | 11.09 | 11.1 | 11.1 | -0.07 (-0.63%) | 5,891,004 |
| 21 Nov 2023 | CNY | 11.12 | 11.23 | 11.12 | 11.17 | 11.17 | +0.06 (+0.54%) | 6,888,645 |
| 20 Nov 2023 | CNY | 11.2 | 11.25 | 11.06 | 11.11 | 11.11 | -0.12 (-1.07%) | 7,004,953 |
| 17 Nov 2023 | CNY | 11.15 | 11.25 | 11.08 | 11.23 | 11.23 | +0.11 (+0.99%) | 7,999,622 |
| 16 Nov 2023 | CNY | 11.08 | 11.15 | 11.04 | 11.12 | 11.12 | -0.02 (-0.18%) | 4,781,912 |
| 15 Nov 2023 | CNY | 11.18 | 11.23 | 11.08 | 11.14 | 11.14 | +0.09 (+0.81%) | 8,981,896 |
| 14 Nov 2023 | CNY | 11.1 | 11.13 | 10.98 | 11.05 | 11.05 | -0.07 (-0.63%) | 7,390,862 |
| 13 Nov 2023 | CNY | 10.99 | 11.13 | 10.84 | 11.12 | 11.12 | +0.07 (+0.63%) | 11,149,194 |
| 10 Nov 2023 | CNY | 11.03 | 11.05 | 10.93 | 11.05 | 11.05 | +0.04 (+0.36%) | 5,042,031 |
| 9 Nov 2023 | CNY | 10.98 | 11.08 | 10.97 | 11.01 | 11.01 | -0.08 (-0.72%) | 6,062,832 |
| 8 Nov 2023 | CNY | 11.17 | 11.18 | 11.01 | 11.09 | 11.09 | -0.11 (-0.98%) | 9,734,422 |
| 7 Nov 2023 | CNY | 11.31 | 11.31 | 11.08 | 11.2 | 11.2 | -0.15 (-1.32%) | 10,726,083 |
| 6 Nov 2023 | CNY | 11.38 | 11.45 | 11.31 | 11.35 | 11.35 | +0.01 (+0.09%) | 9,873,083 |
| 3 Nov 2023 | CNY | 11.39 | 11.39 | 11.27 | 11.34 | 11.34 | +0.05 (+0.44%) | 5,115,673 |
| 2 Nov 2023 | CNY | 11.5 | 11.53 | 11.22 | 11.29 | 11.29 | -0.21 (-1.83%) | 5,720,387 |
| 1 Nov 2023 | CNY | 11.63 | 11.68 | 11.41 | 11.5 | 11.5 | -0.19 (-1.63%) | 6,370,700 |
