| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 10.46 | 10.51 | 10.22 | 10.25 | 10.25 | -0.2 (-1.91%) | 3,118,000 |
| 21 Dec 2023 | CNY | 10.33 | 10.65 | 10.15 | 10.45 | 10.45 | +0.13 (+1.26%) | 3,571,116 |
| 20 Dec 2023 | CNY | 10.46 | 10.51 | 10.31 | 10.32 | 10.32 | -0.13 (-1.24%) | 2,018,068 |
| 19 Dec 2023 | CNY | 10.5 | 10.5 | 10.22 | 10.45 | 10.45 | +0.05 (+0.48%) | 2,055,200 |
| 18 Dec 2023 | CNY | 10.58 | 10.61 | 10.37 | 10.4 | 10.4 | -0.2 (-1.89%) | 2,467,700 |
| 15 Dec 2023 | CNY | 10.65 | 10.7 | 10.57 | 10.6 | 10.6 | -0.05 (-0.47%) | 2,113,172 |
| 14 Dec 2023 | CNY | 10.76 | 10.81 | 10.63 | 10.65 | 10.65 | -0.11 (-1.02%) | 2,904,107 |
| 13 Dec 2023 | CNY | 10.79 | 10.85 | 10.71 | 10.76 | 10.76 | -0.07 (-0.65%) | 2,289,200 |
| 12 Dec 2023 | CNY | 10.87 | 10.95 | 10.75 | 10.83 | 10.83 | -0.04 (-0.37%) | 2,727,380 |
| 11 Dec 2023 | CNY | 10.7 | 10.95 | 10.63 | 10.87 | 10.87 | +0.16 (+1.49%) | 5,210,580 |
| 8 Dec 2023 | CNY | 10.98 | 10.98 | 10.66 | 10.71 | 10.71 | -0.19 (-1.74%) | 4,861,394 |
| 7 Dec 2023 | CNY | 11.07 | 11.07 | 10.79 | 10.9 | 10.9 | -0.16 (-1.45%) | 4,194,982 |
| 6 Dec 2023 | CNY | 10.95 | 11.2 | 10.95 | 11.06 | 11.06 | +0.07 (+0.64%) | 4,782,213 |
| 5 Dec 2023 | CNY | 11.16 | 11.22 | 10.98 | 10.99 | 10.99 | -0.21 (-1.87%) | 5,435,479 |
| 4 Dec 2023 | CNY | 11.5 | 11.72 | 10.88 | 11.2 | 11.2 | -0.36 (-3.11%) | 12,093,560 |
| 1 Dec 2023 | CNY | 11.59 | 11.79 | 11.5 | 11.56 | 11.56 | -0.01 (-0.09%) | 4,811,885 |
| 30 Nov 2023 | CNY | 11.76 | 11.82 | 11.43 | 11.57 | 11.57 | -0.19 (-1.62%) | 5,482,800 |
| 29 Nov 2023 | CNY | 11.65 | 12.06 | 11.5 | 11.76 | 11.76 | +0.08 (+0.68%) | 7,364,047 |
| 28 Nov 2023 | CNY | 11.78 | 11.87 | 11.6 | 11.68 | 11.68 | -0.1 (-0.85%) | 5,742,230 |
| 27 Nov 2023 | CNY | 11.83 | 12.09 | 11.71 | 11.78 | 11.78 | -0.16 (-1.34%) | 5,865,168 |
| 24 Nov 2023 | CNY | 12.1 | 12.25 | 11.9 | 11.94 | 11.94 | -0.25 (-2.05%) | 5,668,143 |
| 23 Nov 2023 | CNY | 11.91 | 12.34 | 11.9 | 12.19 | 12.19 | +0.24 (+2.01%) | 6,944,525 |
| 22 Nov 2023 | CNY | 12.27 | 12.37 | 11.94 | 11.95 | 11.95 | -0.37 (-3.00%) | 10,131,992 |
| 21 Nov 2023 | CNY | 12.3 | 12.5 | 12.03 | 12.32 | 12.32 | +0.02 (+0.16%) | 18,205,221 |
| 20 Nov 2023 | CNY | 12.28 | 12.87 | 12.08 | 12.3 | 12.3 | +0.4 (+3.36%) | 31,165,933 |
| 17 Nov 2023 | CNY | 10.98 | 12.16 | 10.8 | 11.9 | 11.9 | +0.85 (+7.69%) | 30,079,943 |
| 16 Nov 2023 | CNY | 10.95 | 11.18 | 10.82 | 11.05 | 11.05 | +0.1 (+0.91%) | 6,345,369 |
| 15 Nov 2023 | CNY | 11 | 11.09 | 10.86 | 10.95 | 10.95 | +0.05 (+0.46%) | 3,605,609 |
| 14 Nov 2023 | CNY | 10.85 | 11.16 | 10.65 | 10.9 | 10.9 | +0.13 (+1.21%) | 6,559,240 |
| 13 Nov 2023 | CNY | 10.68 | 10.8 | 10.54 | 10.77 | 10.77 | +0.21 (+1.99%) | 3,782,970 |
