| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 10.88 | 10.88 | 10.66 | 10.73 | 10.73 | -0.12 (-1.11%) | 801,935 |
| 25 Dec 2023 | CNY | 10.93 | 11 | 10.8 | 10.85 | 10.85 | -0.13 (-1.18%) | 882,035 |
| 22 Dec 2023 | CNY | 10.99 | 11.08 | 10.83 | 10.98 | 10.98 | 0.0 (0.0%) | 1,358,100 |
| 21 Dec 2023 | CNY | 10.82 | 11.01 | 10.66 | 10.98 | 10.98 | +0.16 (+1.48%) | 1,528,677 |
| 20 Dec 2023 | CNY | 10.87 | 10.95 | 10.81 | 10.82 | 10.82 | -0.05 (-0.46%) | 872,600 |
| 19 Dec 2023 | CNY | 10.81 | 10.93 | 10.76 | 10.87 | 10.87 | +0.06 (+0.56%) | 783,446 |
| 18 Dec 2023 | CNY | 11.04 | 11.1 | 10.79 | 10.81 | 10.81 | -0.22 (-1.99%) | 1,251,400 |
| 15 Dec 2023 | CNY | 11.07 | 11.16 | 11 | 11.03 | 11.03 | -0.04 (-0.36%) | 845,400 |
| 14 Dec 2023 | CNY | 11.02 | 11.13 | 11.02 | 11.07 | 11.07 | +0.05 (+0.45%) | 1,199,800 |
| 13 Dec 2023 | CNY | 11.1 | 11.14 | 10.93 | 11.02 | 11.02 | -0.04 (-0.36%) | 912,571 |
| 12 Dec 2023 | CNY | 11.05 | 11.07 | 10.95 | 11.06 | 11.06 | +0.01 (+0.09%) | 1,013,900 |
| 11 Dec 2023 | CNY | 10.84 | 11.08 | 10.75 | 11.05 | 11.05 | +0.11 (+1.01%) | 1,345,800 |
| 8 Dec 2023 | CNY | 11.19 | 11.24 | 10.91 | 10.94 | 10.94 | -0.26 (-2.32%) | 2,440,100 |
| 7 Dec 2023 | CNY | 11.26 | 11.28 | 11.1 | 11.2 | 11.2 | -0.09 (-0.80%) | 1,641,408 |
| 6 Dec 2023 | CNY | 11.17 | 11.39 | 11.11 | 11.29 | 11.29 | +0.16 (+1.44%) | 2,176,608 |
| 5 Dec 2023 | CNY | 11.29 | 11.34 | 11.13 | 11.13 | 11.13 | -0.16 (-1.42%) | 1,786,011 |
| 4 Dec 2023 | CNY | 11.37 | 11.37 | 11.24 | 11.29 | 11.29 | -0.01 (-0.09%) | 1,204,100 |
| 1 Dec 2023 | CNY | 11.43 | 11.46 | 11.21 | 11.3 | 11.3 | -0.15 (-1.31%) | 1,986,335 |
| 30 Nov 2023 | CNY | 11.66 | 11.68 | 11.34 | 11.45 | 11.45 | -0.2 (-1.72%) | 1,764,271 |
| 29 Nov 2023 | CNY | 11.68 | 11.76 | 11.64 | 11.65 | 11.65 | -0.02 (-0.17%) | 1,245,400 |
| 28 Nov 2023 | CNY | 11.51 | 11.68 | 11.42 | 11.67 | 11.67 | +0.16 (+1.39%) | 1,621,071 |
| 27 Nov 2023 | CNY | 11.44 | 11.57 | 11.42 | 11.51 | 11.51 | +0.01 (+0.09%) | 1,393,500 |
| 24 Nov 2023 | CNY | 11.6 | 11.61 | 11.44 | 11.5 | 11.5 | -0.1 (-0.86%) | 1,412,900 |
| 23 Nov 2023 | CNY | 11.48 | 11.63 | 11.48 | 11.6 | 11.6 | +0.08 (+0.69%) | 1,255,156 |
| 22 Nov 2023 | CNY | 11.63 | 11.69 | 11.5 | 11.52 | 11.52 | -0.12 (-1.03%) | 1,624,034 |
| 21 Nov 2023 | CNY | 11.72 | 11.75 | 11.62 | 11.64 | 11.64 | -0.08 (-0.68%) | 1,534,301 |
| 20 Nov 2023 | CNY | 11.67 | 11.72 | 11.57 | 11.72 | 11.72 | +0.05 (+0.43%) | 1,477,908 |
| 17 Nov 2023 | CNY | 11.59 | 11.71 | 11.54 | 11.67 | 11.67 | +0.07 (+0.60%) | 1,309,864 |
| 16 Nov 2023 | CNY | 11.73 | 11.76 | 11.6 | 11.6 | 11.6 | -0.15 (-1.28%) | 1,260,300 |
| 15 Nov 2023 | CNY | 11.69 | 11.76 | 11.65 | 11.75 | 11.75 | +0.1 (+0.86%) | 1,955,542 |
