| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 11.59 | 12.49 | 11.5 | 12.15 | 12.15 | +0.74 (+6.49%) | 60,146,348 |
| 13 Dec 2023 | CNY | 11.7 | 12.08 | 11.36 | 11.41 | 11.41 | -0.39 (-3.31%) | 45,235,970 |
| 12 Dec 2023 | CNY | 11.5 | 12.3 | 11.21 | 11.8 | 11.8 | +0.33 (+2.88%) | 59,762,538 |
| 11 Dec 2023 | CNY | 11.35 | 11.87 | 11.17 | 11.47 | 11.47 | +0.16 (+1.41%) | 58,101,325 |
| 8 Dec 2023 | CNY | 11.02 | 11.88 | 10.73 | 11.31 | 11.31 | +0.53 (+4.92%) | 53,581,880 |
| 7 Dec 2023 | CNY | 10.66 | 11.03 | 10.55 | 10.78 | 10.78 | +0.09 (+0.84%) | 27,584,750 |
| 6 Dec 2023 | CNY | 10.71 | 10.89 | 10.25 | 10.69 | 10.69 | -0.03 (-0.28%) | 33,484,250 |
| 5 Dec 2023 | CNY | 10.92 | 11.55 | 10.65 | 10.72 | 10.72 | -0.25 (-2.28%) | 34,652,500 |
| 4 Dec 2023 | CNY | 11.07 | 11.22 | 10.87 | 10.97 | 10.97 | -0.1 (-0.90%) | 36,958,400 |
| 1 Dec 2023 | CNY | 9.88 | 11.17 | 9.84 | 11.07 | 11.07 | +1.21 (+12.27%) | 45,852,300 |
| 30 Nov 2023 | CNY | 9.91 | 9.96 | 9.7 | 9.86 | 9.86 | -0.12 (-1.20%) | 8,996,900 |
| 29 Nov 2023 | CNY | 9.98 | 10.23 | 9.84 | 9.98 | 9.98 | 0.0 (0.0%) | 10,743,422 |
| 28 Nov 2023 | CNY | 10.01 | 10.06 | 9.88 | 9.98 | 9.98 | -0.06 (-0.60%) | 7,477,500 |
| 27 Nov 2023 | CNY | 10.04 | 10.16 | 9.97 | 10.04 | 10.04 | -0.01 (-0.10%) | 8,905,500 |
| 24 Nov 2023 | CNY | 10.28 | 10.37 | 10 | 10.05 | 10.05 | -0.26 (-2.52%) | 10,742,750 |
| 23 Nov 2023 | CNY | 10.35 | 10.42 | 10.2 | 10.31 | 10.31 | -0.03 (-0.29%) | 12,123,080 |
| 22 Nov 2023 | CNY | 10.48 | 10.7 | 10.34 | 10.34 | 10.34 | -0.31 (-2.91%) | 14,955,422 |
| 21 Nov 2023 | CNY | 10.61 | 10.93 | 10.5 | 10.65 | 10.65 | -0.03 (-0.28%) | 25,805,222 |
| 20 Nov 2023 | CNY | 10.42 | 10.83 | 10.23 | 10.68 | 10.68 | +0.25 (+2.40%) | 28,580,730 |
| 17 Nov 2023 | CNY | 10.4 | 10.57 | 10.22 | 10.43 | 10.43 | -0.1 (-0.95%) | 20,244,800 |
| 16 Nov 2023 | CNY | 10.12 | 10.78 | 10.07 | 10.53 | 10.53 | +0.3 (+2.93%) | 30,843,000 |
| 15 Nov 2023 | CNY | 10.45 | 10.58 | 10.2 | 10.23 | 10.23 | -0.04 (-0.39%) | 15,893,050 |
| 14 Nov 2023 | CNY | 10.15 | 10.41 | 10.15 | 10.27 | 10.27 | +0.07 (+0.69%) | 15,428,900 |
| 13 Nov 2023 | CNY | 10.16 | 10.39 | 10.03 | 10.2 | 10.2 | +0.24 (+2.41%) | 18,687,000 |
| 10 Nov 2023 | CNY | 10.17 | 10.25 | 9.95 | 9.96 | 9.96 | -0.29 (-2.83%) | 12,602,738 |
| 9 Nov 2023 | CNY | 10.27 | 10.53 | 10.13 | 10.25 | 10.25 | +0.03 (+0.29%) | 17,396,238 |
| 8 Nov 2023 | CNY | 10.3 | 10.51 | 10.09 | 10.22 | 10.22 | +0.11 (+1.09%) | 21,458,063 |
| 7 Nov 2023 | CNY | 10.06 | 10.16 | 9.91 | 10.11 | 10.11 | +0.19 (+1.92%) | 18,248,556 |
| 6 Nov 2023 | CNY | 9.51 | 10.03 | 9.5 | 9.92 | 9.92 | +0.45 (+4.75%) | 19,217,700 |
| 3 Nov 2023 | CNY | 9.34 | 9.5 | 9.28 | 9.47 | 9.47 | +0.13 (+1.39%) | 11,672,100 |
