| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 11.04 | 11.08 | 10.72 | 10.8 | 10.8 | -0.25 (-2.26%) | 25,100,588 |
| 13 Dec 2023 | CNY | 10.4 | 11.2 | 10.32 | 11.05 | 11.05 | +0.65 (+6.25%) | 63,208,382 |
| 12 Dec 2023 | CNY | 10.1 | 10.66 | 10.06 | 10.4 | 10.4 | +0.3 (+2.97%) | 30,698,943 |
| 11 Dec 2023 | CNY | 9.79 | 10.17 | 9.67 | 10.1 | 10.1 | +0.25 (+2.54%) | 13,419,600 |
| 8 Dec 2023 | CNY | 9.85 | 9.93 | 9.82 | 9.85 | 9.85 | 0.0 (0.0%) | 8,877,807 |
| 7 Dec 2023 | CNY | 9.9 | 10 | 9.83 | 9.85 | 9.85 | -0.06 (-0.61%) | 9,932,273 |
| 6 Dec 2023 | CNY | 10.05 | 10.09 | 9.86 | 9.91 | 9.91 | -0.12 (-1.20%) | 13,371,100 |
| 5 Dec 2023 | CNY | 10.25 | 10.26 | 10.03 | 10.03 | 10.03 | -0.23 (-2.24%) | 14,056,003 |
| 4 Dec 2023 | CNY | 10.5 | 10.52 | 10.22 | 10.26 | 10.26 | -0.26 (-2.47%) | 14,566,403 |
| 1 Dec 2023 | CNY | 10.4 | 10.63 | 10.34 | 10.52 | 10.52 | +0.15 (+1.45%) | 12,123,973 |
| 30 Nov 2023 | CNY | 10.45 | 10.5 | 10.27 | 10.37 | 10.37 | -0.07 (-0.67%) | 10,663,800 |
| 29 Nov 2023 | CNY | 10.65 | 10.67 | 10.42 | 10.44 | 10.44 | -0.23 (-2.16%) | 10,352,900 |
| 28 Nov 2023 | CNY | 10.59 | 10.72 | 10.36 | 10.67 | 10.67 | +0.08 (+0.76%) | 14,418,190 |
| 27 Nov 2023 | CNY | 10.85 | 10.85 | 10.47 | 10.59 | 10.59 | -0.26 (-2.40%) | 15,999,000 |
| 24 Nov 2023 | CNY | 10.78 | 10.98 | 10.71 | 10.85 | 10.85 | +0.08 (+0.74%) | 24,492,700 |
| 23 Nov 2023 | CNY | 10.5 | 10.84 | 10.46 | 10.77 | 10.77 | +0.23 (+2.18%) | 19,324,764 |
| 22 Nov 2023 | CNY | 10.59 | 10.68 | 10.46 | 10.54 | 10.54 | -0.06 (-0.57%) | 10,835,800 |
| 21 Nov 2023 | CNY | 10.75 | 10.77 | 10.53 | 10.6 | 10.6 | -0.17 (-1.58%) | 13,892,031 |
| 20 Nov 2023 | CNY | 10.48 | 10.87 | 10.46 | 10.77 | 10.77 | +0.29 (+2.77%) | 24,919,653 |
| 17 Nov 2023 | CNY | 10.11 | 10.49 | 10.06 | 10.48 | 10.48 | +0.37 (+3.66%) | 19,449,598 |
| 16 Nov 2023 | CNY | 10.18 | 10.24 | 10.11 | 10.11 | 10.11 | -0.11 (-1.08%) | 8,476,500 |
| 15 Nov 2023 | CNY | 10.26 | 10.32 | 10.08 | 10.22 | 10.22 | +0.03 (+0.29%) | 12,390,701 |
| 14 Nov 2023 | CNY | 10.41 | 10.51 | 10.16 | 10.19 | 10.19 | -0.22 (-2.11%) | 18,283,500 |
| 13 Nov 2023 | CNY | 10.51 | 10.55 | 10.33 | 10.41 | 10.41 | -0.07 (-0.67%) | 8,382,400 |
| 10 Nov 2023 | CNY | 10.45 | 10.59 | 10.33 | 10.48 | 10.48 | -0.03 (-0.29%) | 8,078,259 |
| 9 Nov 2023 | CNY | 10.68 | 10.86 | 10.43 | 10.51 | 10.51 | -0.16 (-1.50%) | 11,489,000 |
| 8 Nov 2023 | CNY | 10.5 | 10.82 | 10.48 | 10.67 | 10.67 | +0.14 (+1.33%) | 12,354,900 |
| 7 Nov 2023 | CNY | 10.57 | 10.66 | 10.46 | 10.53 | 10.53 | -0.12 (-1.13%) | 8,000,600 |
| 6 Nov 2023 | CNY | 10.35 | 10.71 | 10.34 | 10.65 | 10.65 | +0.37 (+3.60%) | 12,338,700 |
| 3 Nov 2023 | CNY | 10.33 | 10.43 | 10.26 | 10.28 | 10.28 | +0.01 (+0.10%) | 8,834,200 |
