| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 10.24 | 10.47 | 10.14 | 10.29 | 10.29 | +0.11 (+1.08%) | 6,214,176 |
| 12 Dec 2023 | CNY | 10.11 | 10.2 | 10.04 | 10.18 | 10.18 | +0.07 (+0.69%) | 4,095,080 |
| 11 Dec 2023 | CNY | 9.82 | 10.11 | 9.71 | 10.11 | 10.11 | +0.25 (+2.54%) | 5,390,157 |
| 8 Dec 2023 | CNY | 10.08 | 10.21 | 9.85 | 9.86 | 9.86 | -0.21 (-2.09%) | 4,427,300 |
| 7 Dec 2023 | CNY | 10.03 | 10.13 | 10 | 10.07 | 10.07 | +0.03 (+0.30%) | 3,272,100 |
| 6 Dec 2023 | CNY | 9.98 | 10.19 | 9.98 | 10.04 | 10.04 | +0.03 (+0.30%) | 3,016,300 |
| 5 Dec 2023 | CNY | 10.28 | 10.28 | 10.01 | 10.01 | 10.01 | -0.27 (-2.63%) | 3,732,000 |
| 4 Dec 2023 | CNY | 10.2 | 10.35 | 10.2 | 10.28 | 10.28 | +0.1 (+0.98%) | 3,964,300 |
| 1 Dec 2023 | CNY | 10.19 | 10.24 | 10.06 | 10.18 | 10.18 | -0.02 (-0.20%) | 3,328,000 |
| 30 Nov 2023 | CNY | 10.3 | 10.35 | 10.04 | 10.2 | 10.2 | -0.08 (-0.78%) | 3,537,283 |
| 29 Nov 2023 | CNY | 10.36 | 10.42 | 10.25 | 10.28 | 10.28 | -0.08 (-0.77%) | 3,187,371 |
| 28 Nov 2023 | CNY | 10.18 | 10.38 | 10.13 | 10.36 | 10.36 | +0.17 (+1.67%) | 4,109,251 |
| 27 Nov 2023 | CNY | 10.18 | 10.27 | 10.06 | 10.19 | 10.19 | +0.06 (+0.59%) | 3,496,852 |
| 24 Nov 2023 | CNY | 10.29 | 10.35 | 10.06 | 10.13 | 10.13 | -0.17 (-1.65%) | 3,886,700 |
| 23 Nov 2023 | CNY | 10.21 | 10.32 | 10.13 | 10.3 | 10.3 | +0.1 (+0.98%) | 4,393,320 |
| 22 Nov 2023 | CNY | 10.36 | 10.45 | 10.19 | 10.2 | 10.2 | -0.23 (-2.21%) | 5,381,200 |
| 21 Nov 2023 | CNY | 10.65 | 10.68 | 10.35 | 10.43 | 10.43 | -0.26 (-2.43%) | 8,100,320 |
| 20 Nov 2023 | CNY | 10.33 | 10.71 | 10.32 | 10.69 | 10.69 | +0.37 (+3.59%) | 9,669,879 |
| 17 Nov 2023 | CNY | 10.16 | 10.33 | 10.12 | 10.32 | 10.32 | +0.15 (+1.47%) | 4,607,736 |
| 16 Nov 2023 | CNY | 10.28 | 10.34 | 10.15 | 10.17 | 10.17 | -0.09 (-0.88%) | 3,808,460 |
| 15 Nov 2023 | CNY | 10.24 | 10.32 | 10.17 | 10.26 | 10.26 | +0.07 (+0.69%) | 5,381,412 |
| 14 Nov 2023 | CNY | 10.1 | 10.21 | 10.07 | 10.19 | 10.19 | +0.09 (+0.89%) | 4,653,060 |
| 13 Nov 2023 | CNY | 9.99 | 10.1 | 9.95 | 10.1 | 10.1 | +0.12 (+1.20%) | 4,383,364 |
| 10 Nov 2023 | CNY | 9.91 | 10.02 | 9.9 | 9.98 | 9.98 | 0.0 (0.0%) | 2,800,944 |
| 9 Nov 2023 | CNY | 10.02 | 10.1 | 9.93 | 9.98 | 9.98 | -0.03 (-0.30%) | 4,243,720 |
| 8 Nov 2023 | CNY | 10 | 10.07 | 9.94 | 10.01 | 10.01 | -0.03 (-0.30%) | 4,065,512 |
| 7 Nov 2023 | CNY | 9.99 | 10.06 | 9.89 | 10.04 | 10.04 | +0.05 (+0.50%) | 4,392,720 |
| 6 Nov 2023 | CNY | 9.82 | 9.99 | 9.82 | 9.99 | 9.99 | +0.19 (+1.94%) | 5,102,400 |
| 3 Nov 2023 | CNY | 9.49 | 9.85 | 9.49 | 9.8 | 9.8 | +0.36 (+3.81%) | 7,120,300 |
| 2 Nov 2023 | CNY | 9.68 | 9.75 | 9.44 | 9.44 | 9.44 | -0.21 (-2.18%) | 3,779,900 |
