| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 10.54 | 10.62 | 10.47 | 10.6 | 10.6 | +0.07 (+0.66%) | 6,300,779 |
| 11 Dec 2023 | CNY | 10.62 | 10.63 | 10.23 | 10.53 | 10.53 | -0.22 (-2.05%) | 13,247,380 |
| 8 Dec 2023 | CNY | 10.78 | 10.92 | 10.48 | 10.75 | 10.75 | -0.08 (-0.74%) | 21,063,231 |
| 7 Dec 2023 | CNY | 11.17 | 11.35 | 10.8 | 10.83 | 10.83 | -0.28 (-2.52%) | 16,085,780 |
| 6 Dec 2023 | CNY | 10.95 | 11.39 | 10.95 | 11.11 | 11.11 | +0.11 (+1%) | 9,398,531 |
| 5 Dec 2023 | CNY | 11.26 | 11.33 | 10.97 | 11 | 11 | -0.22 (-1.96%) | 6,709,600 |
| 4 Dec 2023 | CNY | 11.29 | 11.3 | 11.16 | 11.22 | 11.22 | -0.02 (-0.18%) | 4,786,197 |
| 1 Dec 2023 | CNY | 11.25 | 11.3 | 11.09 | 11.24 | 11.24 | -0.01 (-0.09%) | 5,425,440 |
| 30 Nov 2023 | CNY | 11.29 | 11.4 | 11.17 | 11.25 | 11.25 | -0.07 (-0.62%) | 5,524,400 |
| 29 Nov 2023 | CNY | 11.3 | 11.55 | 11.28 | 11.32 | 11.32 | -0.01 (-0.09%) | 6,683,625 |
| 28 Nov 2023 | CNY | 11.2 | 11.44 | 11.18 | 11.33 | 11.33 | +0.11 (+0.98%) | 5,425,617 |
| 27 Nov 2023 | CNY | 11.35 | 11.4 | 11.14 | 11.22 | 11.22 | -0.13 (-1.15%) | 6,330,600 |
| 24 Nov 2023 | CNY | 11.55 | 11.55 | 11.35 | 11.35 | 11.35 | -0.17 (-1.48%) | 6,635,897 |
| 23 Nov 2023 | CNY | 11.44 | 11.58 | 11.42 | 11.52 | 11.52 | +0.05 (+0.44%) | 5,627,590 |
| 22 Nov 2023 | CNY | 11.54 | 11.77 | 11.47 | 11.47 | 11.47 | -0.23 (-1.97%) | 7,788,624 |
| 21 Nov 2023 | CNY | 11.74 | 11.88 | 11.69 | 11.7 | 11.7 | -0.09 (-0.76%) | 10,051,913 |
| 20 Nov 2023 | CNY | 11.62 | 11.91 | 11.51 | 11.79 | 11.79 | +0.06 (+0.51%) | 12,986,951 |
| 17 Nov 2023 | CNY | 11.4 | 11.87 | 11.38 | 11.73 | 11.73 | +0.31 (+2.71%) | 14,794,247 |
| 16 Nov 2023 | CNY | 11.6 | 11.67 | 11.41 | 11.42 | 11.42 | -0.22 (-1.89%) | 8,783,875 |
| 15 Nov 2023 | CNY | 11.73 | 11.84 | 11.61 | 11.64 | 11.64 | +0.03 (+0.26%) | 12,329,552 |
| 14 Nov 2023 | CNY | 11.45 | 11.68 | 11.44 | 11.61 | 11.61 | +0.06 (+0.52%) | 11,989,797 |
| 13 Nov 2023 | CNY | 11.49 | 11.57 | 11.38 | 11.55 | 11.55 | +0.11 (+0.96%) | 8,669,869 |
| 10 Nov 2023 | CNY | 11.58 | 11.6 | 11.34 | 11.44 | 11.44 | -0.19 (-1.63%) | 10,242,200 |
| 9 Nov 2023 | CNY | 11.43 | 11.69 | 11.43 | 11.63 | 11.63 | +0.13 (+1.13%) | 13,077,996 |
| 8 Nov 2023 | CNY | 11.53 | 11.73 | 11.37 | 11.5 | 11.5 | -0.04 (-0.35%) | 12,554,203 |
| 7 Nov 2023 | CNY | 11.47 | 11.65 | 11.42 | 11.54 | 11.54 | +0.11 (+0.96%) | 19,435,710 |
| 6 Nov 2023 | CNY | 10.86 | 11.56 | 10.8 | 11.43 | 11.43 | +0.6 (+5.54%) | 20,338,951 |
| 3 Nov 2023 | CNY | 10.67 | 10.87 | 10.67 | 10.83 | 10.83 | +0.19 (+1.79%) | 7,897,999 |
| 2 Nov 2023 | CNY | 10.8 | 10.87 | 10.63 | 10.64 | 10.64 | -0.15 (-1.39%) | 5,973,200 |
| 1 Nov 2023 | CNY | 10.64 | 10.97 | 10.61 | 10.79 | 10.79 | +0.11 (+1.03%) | 9,517,169 |
