| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 10.88 | 10.94 | 10.71 | 10.93 | 10.93 | +0.05 (+0.46%) | 1,630,500 |
| 11 Dec 2023 | CNY | 10.62 | 10.94 | 10.61 | 10.88 | 10.88 | +0.15 (+1.40%) | 2,262,900 |
| 8 Dec 2023 | CNY | 10.99 | 11.06 | 10.73 | 10.73 | 10.73 | -0.24 (-2.19%) | 1,888,700 |
| 7 Dec 2023 | CNY | 11.05 | 11.11 | 10.89 | 10.97 | 10.97 | -0.08 (-0.72%) | 1,564,400 |
| 6 Dec 2023 | CNY | 11.01 | 11.11 | 10.97 | 11.05 | 11.05 | +0.04 (+0.36%) | 1,366,000 |
| 5 Dec 2023 | CNY | 11.17 | 11.19 | 11 | 11.01 | 11.01 | -0.15 (-1.34%) | 1,491,875 |
| 4 Dec 2023 | CNY | 11.09 | 11.19 | 11.07 | 11.16 | 11.16 | +0.06 (+0.54%) | 1,775,900 |
| 1 Dec 2023 | CNY | 11.3 | 11.3 | 11.03 | 11.1 | 11.1 | -0.15 (-1.33%) | 2,137,300 |
| 30 Nov 2023 | CNY | 11.24 | 11.29 | 11.12 | 11.25 | 11.25 | +0.03 (+0.27%) | 1,725,100 |
| 29 Nov 2023 | CNY | 11.3 | 11.33 | 11.2 | 11.22 | 11.22 | -0.07 (-0.62%) | 1,138,500 |
| 28 Nov 2023 | CNY | 11.17 | 11.3 | 11.01 | 11.29 | 11.29 | +0.18 (+1.62%) | 1,535,600 |
| 27 Nov 2023 | CNY | 11.17 | 11.28 | 11.05 | 11.11 | 11.11 | -0.06 (-0.54%) | 1,188,200 |
| 24 Nov 2023 | CNY | 11.33 | 11.33 | 11.12 | 11.17 | 11.17 | -0.15 (-1.33%) | 1,145,100 |
| 23 Nov 2023 | CNY | 11.28 | 11.35 | 11.2 | 11.32 | 11.32 | +0.05 (+0.44%) | 1,234,400 |
| 22 Nov 2023 | CNY | 11.22 | 11.38 | 11.2 | 11.27 | 11.27 | +0.03 (+0.27%) | 1,507,639 |
| 21 Nov 2023 | CNY | 11.29 | 11.33 | 11.2 | 11.24 | 11.24 | -0.05 (-0.44%) | 1,349,700 |
| 20 Nov 2023 | CNY | 11.14 | 11.29 | 11.1 | 11.29 | 11.29 | +0.17 (+1.53%) | 1,741,458 |
| 17 Nov 2023 | CNY | 11.17 | 11.17 | 11.05 | 11.12 | 11.12 | -0.01 (-0.09%) | 1,293,200 |
| 16 Nov 2023 | CNY | 11.26 | 11.26 | 11.11 | 11.13 | 11.13 | -0.08 (-0.71%) | 932,200 |
| 15 Nov 2023 | CNY | 11.16 | 11.28 | 11.13 | 11.21 | 11.21 | +0.09 (+0.81%) | 1,770,739 |
| 14 Nov 2023 | CNY | 11.1 | 11.18 | 11.04 | 11.12 | 11.12 | +0.01 (+0.09%) | 1,548,400 |
| 13 Nov 2023 | CNY | 11.19 | 11.2 | 11.04 | 11.11 | 11.11 | 0.0 (0.0%) | 1,182,800 |
| 10 Nov 2023 | CNY | 11.18 | 11.18 | 10.96 | 11.11 | 11.11 | -0.04 (-0.36%) | 1,295,200 |
| 9 Nov 2023 | CNY | 11.09 | 11.28 | 11.05 | 11.15 | 11.15 | +0.05 (+0.45%) | 1,719,600 |
| 8 Nov 2023 | CNY | 11.13 | 11.28 | 11.01 | 11.1 | 11.1 | +0.02 (+0.18%) | 1,932,000 |
| 7 Nov 2023 | CNY | 11.15 | 11.19 | 11.05 | 11.08 | 11.08 | -0.09 (-0.81%) | 1,388,800 |
| 6 Nov 2023 | CNY | 11.18 | 11.25 | 11.11 | 11.17 | 11.17 | 0.0 (0.0%) | 1,694,900 |
| 3 Nov 2023 | CNY | 11.18 | 11.24 | 11.08 | 11.17 | 11.17 | +0.09 (+0.81%) | 1,216,600 |
| 2 Nov 2023 | CNY | 11.18 | 11.24 | 11.08 | 11.08 | 11.08 | -0.1 (-0.89%) | 1,567,558 |
| 1 Nov 2023 | CNY | 11.18 | 11.2 | 11.06 | 11.18 | 11.18 | +0.02 (+0.18%) | 1,648,758 |
