| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.58 | 11.77 | 11.29 | 11.31 | 11.31 | -0.33 (-2.84%) | 9,712,538 |
| 28 Dec 2023 | CNY | 10.3 | 11.9 | 10.02 | 11.64 | 11.64 | +1.42 (+13.89%) | 15,187,048 |
| 27 Dec 2023 | CNY | 10.2 | 10.31 | 10.14 | 10.22 | 10.22 | +0.02 (+0.20%) | 2,256,000 |
| 26 Dec 2023 | CNY | 10.56 | 10.56 | 10.1 | 10.2 | 10.2 | -0.22 (-2.11%) | 3,310,093 |
| 25 Dec 2023 | CNY | 10.39 | 10.5 | 10 | 10.42 | 10.42 | -0.01 (-0.10%) | 5,362,713 |
| 22 Dec 2023 | CNY | 11 | 11.1 | 10.4 | 10.43 | 10.43 | -0.54 (-4.92%) | 5,866,113 |
| 21 Dec 2023 | CNY | 10.9 | 10.98 | 10.72 | 10.97 | 10.97 | +0.09 (+0.83%) | 2,882,904 |
| 20 Dec 2023 | CNY | 11.09 | 11.23 | 10.87 | 10.88 | 10.88 | -0.21 (-1.89%) | 2,780,500 |
| 19 Dec 2023 | CNY | 11 | 11.16 | 10.96 | 11.09 | 11.09 | +0.06 (+0.54%) | 2,234,683 |
| 18 Dec 2023 | CNY | 11.12 | 11.39 | 11.01 | 11.03 | 11.03 | -0.21 (-1.87%) | 3,491,970 |
| 15 Dec 2023 | CNY | 11.24 | 11.38 | 11.06 | 11.24 | 11.24 | +0.07 (+0.63%) | 2,887,800 |
| 14 Dec 2023 | CNY | 11.3 | 11.45 | 11.16 | 11.17 | 11.17 | -0.12 (-1.06%) | 2,170,853 |
| 13 Dec 2023 | CNY | 11.42 | 11.51 | 11.26 | 11.29 | 11.29 | -0.18 (-1.57%) | 2,342,200 |
| 12 Dec 2023 | CNY | 11.7 | 11.7 | 11.32 | 11.47 | 11.47 | +0.07 (+0.61%) | 2,580,900 |
| 11 Dec 2023 | CNY | 11.41 | 11.43 | 11.16 | 11.4 | 11.4 | -0.01 (-0.09%) | 4,310,604 |
| 8 Dec 2023 | CNY | 11.56 | 11.71 | 11.37 | 11.41 | 11.41 | -0.17 (-1.47%) | 3,116,400 |
| 7 Dec 2023 | CNY | 11.54 | 11.79 | 11.46 | 11.58 | 11.58 | +0.05 (+0.43%) | 3,959,153 |
| 6 Dec 2023 | CNY | 11.41 | 11.65 | 11.23 | 11.53 | 11.53 | +0.12 (+1.05%) | 3,121,900 |
| 5 Dec 2023 | CNY | 11.7 | 11.8 | 11.4 | 11.41 | 11.41 | -0.28 (-2.40%) | 4,333,203 |
| 4 Dec 2023 | CNY | 11.66 | 11.92 | 11.66 | 11.69 | 11.69 | +0.03 (+0.26%) | 4,013,110 |
| 1 Dec 2023 | CNY | 11.32 | 11.77 | 11.21 | 11.66 | 11.66 | +0.44 (+3.92%) | 6,281,704 |
| 30 Nov 2023 | CNY | 11.4 | 11.7 | 11.18 | 11.22 | 11.22 | -0.18 (-1.58%) | 5,307,100 |
| 29 Nov 2023 | CNY | 11.28 | 11.5 | 11.16 | 11.4 | 11.4 | +0.17 (+1.51%) | 4,897,100 |
| 28 Nov 2023 | CNY | 11.18 | 11.29 | 10.98 | 11.23 | 11.23 | +0.11 (+0.99%) | 3,686,500 |
| 27 Nov 2023 | CNY | 11.2 | 11.38 | 11.02 | 11.12 | 11.12 | -0.2 (-1.77%) | 3,882,702 |
| 24 Nov 2023 | CNY | 11.6 | 11.7 | 11.2 | 11.32 | 11.32 | -0.29 (-2.50%) | 3,847,900 |
| 23 Nov 2023 | CNY | 11.81 | 11.82 | 11.46 | 11.61 | 11.61 | -0.17 (-1.44%) | 4,536,577 |
| 22 Nov 2023 | CNY | 11.82 | 11.98 | 11.74 | 11.78 | 11.78 | -0.04 (-0.34%) | 2,581,400 |
| 21 Nov 2023 | CNY | 11.89 | 12.03 | 11.8 | 11.82 | 11.82 | -0.07 (-0.59%) | 2,416,300 |
| 20 Nov 2023 | CNY | 12.05 | 12.05 | 11.77 | 11.89 | 11.89 | -0.08 (-0.67%) | 3,577,700 |
