| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 10.19 | 10.4 | 10.19 | 10.3 | 10.3 | -0.04 (-0.39%) | 6,738,600 |
| 8 Dec 2023 | CNY | 10.5 | 10.56 | 10.18 | 10.34 | 10.34 | +0.02 (+0.19%) | 5,820,790 |
| 7 Dec 2023 | CNY | 10.23 | 10.45 | 10.12 | 10.32 | 10.32 | +0.15 (+1.47%) | 6,389,700 |
| 6 Dec 2023 | CNY | 10.02 | 10.36 | 9.98 | 10.17 | 10.17 | +0.13 (+1.29%) | 5,226,660 |
| 5 Dec 2023 | CNY | 10.24 | 10.36 | 9.96 | 10.04 | 10.04 | -0.2 (-1.95%) | 4,833,220 |
| 4 Dec 2023 | CNY | 10.25 | 10.43 | 10.17 | 10.24 | 10.24 | -0.01 (-0.10%) | 6,246,720 |
| 1 Dec 2023 | CNY | 10.2 | 10.28 | 10.13 | 10.25 | 10.25 | +0.06 (+0.59%) | 3,599,900 |
| 30 Nov 2023 | CNY | 10.1 | 10.24 | 10 | 10.19 | 10.19 | +0.12 (+1.19%) | 4,768,730 |
| 29 Nov 2023 | CNY | 10.12 | 10.25 | 10.03 | 10.07 | 10.07 | -0.08 (-0.79%) | 3,456,270 |
| 28 Nov 2023 | CNY | 9.99 | 10.15 | 9.85 | 10.15 | 10.15 | +0.12 (+1.20%) | 5,150,180 |
| 27 Nov 2023 | CNY | 10.24 | 10.26 | 10 | 10.03 | 10.03 | -0.21 (-2.05%) | 4,860,640 |
| 24 Nov 2023 | CNY | 10.22 | 10.3 | 10.15 | 10.24 | 10.24 | +0.02 (+0.20%) | 3,790,930 |
| 23 Nov 2023 | CNY | 10.14 | 10.3 | 10.11 | 10.22 | 10.22 | +0.08 (+0.79%) | 3,516,940 |
| 22 Nov 2023 | CNY | 10.09 | 10.22 | 10 | 10.14 | 10.14 | +0.01 (+0.10%) | 3,613,450 |
| 21 Nov 2023 | CNY | 10.06 | 10.18 | 9.95 | 10.13 | 10.13 | +0.07 (+0.70%) | 3,813,500 |
| 20 Nov 2023 | CNY | 10.08 | 10.16 | 9.96 | 10.06 | 10.06 | +0.02 (+0.20%) | 3,493,950 |
| 17 Nov 2023 | CNY | 9.82 | 10.08 | 9.77 | 10.04 | 10.04 | +0.19 (+1.93%) | 3,770,540 |
| 16 Nov 2023 | CNY | 9.94 | 9.94 | 9.79 | 9.85 | 9.85 | -0.04 (-0.40%) | 2,883,710 |
| 15 Nov 2023 | CNY | 10.28 | 10.41 | 9.83 | 9.89 | 9.89 | -0.16 (-1.59%) | 6,524,090 |
| 14 Nov 2023 | CNY | 10 | 10.22 | 9.88 | 10.05 | 10.05 | +0.12 (+1.21%) | 5,928,890 |
| 13 Nov 2023 | CNY | 10 | 10.21 | 9.88 | 9.93 | 9.93 | -0.05 (-0.50%) | 4,854,980 |
| 10 Nov 2023 | CNY | 10.04 | 10.08 | 9.86 | 9.98 | 9.98 | -0.11 (-1.09%) | 4,265,910 |
| 9 Nov 2023 | CNY | 10.37 | 10.48 | 10.01 | 10.09 | 10.09 | -0.3 (-2.89%) | 5,933,550 |
| 8 Nov 2023 | CNY | 10.45 | 10.58 | 10.34 | 10.39 | 10.39 | -0.04 (-0.38%) | 4,995,810 |
| 7 Nov 2023 | CNY | 10.42 | 10.55 | 10.26 | 10.43 | 10.43 | +0.08 (+0.77%) | 6,371,400 |
| 6 Nov 2023 | CNY | 10.29 | 10.58 | 10.21 | 10.35 | 10.35 | +0.17 (+1.67%) | 7,519,720 |
| 3 Nov 2023 | CNY | 10.47 | 10.54 | 10.12 | 10.18 | 10.18 | -0.23 (-2.21%) | 8,762,300 |
| 2 Nov 2023 | CNY | 10.57 | 10.79 | 10.37 | 10.41 | 10.41 | -0.17 (-1.61%) | 11,865,550 |
| 1 Nov 2023 | CNY | 10.51 | 10.73 | 10.37 | 10.58 | 10.58 | +0.09 (+0.86%) | 15,837,430 |
| 31 Oct 2023 | CNY | 10.34 | 11 | 9.86 | 10.49 | 10.49 | +0.28 (+2.74%) | 26,871,440 |
