| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 10.24 | 10.33 | 10.05 | 10.22 | 10.22 | -0.03 (-0.29%) | 6,719,657 |
| 13 Dec 2023 | CNY | 9.8 | 10.33 | 9.8 | 10.25 | 10.25 | +0.4 (+4.06%) | 7,315,001 |
| 12 Dec 2023 | CNY | 9.94 | 10.14 | 9.8 | 9.85 | 9.85 | -0.1 (-1.01%) | 6,312,000 |
| 11 Dec 2023 | CNY | 9.71 | 9.99 | 9.42 | 9.95 | 9.95 | +0.32 (+3.32%) | 10,110,861 |
| 8 Dec 2023 | CNY | 10.14 | 10.27 | 9.62 | 9.63 | 9.63 | -0.53 (-5.22%) | 15,004,800 |
| 7 Dec 2023 | CNY | 10.5 | 10.62 | 10.14 | 10.16 | 10.16 | -0.29 (-2.78%) | 7,726,360 |
| 6 Dec 2023 | CNY | 10.52 | 10.62 | 10.4 | 10.45 | 10.45 | -0.01 (-0.10%) | 5,248,800 |
| 5 Dec 2023 | CNY | 10.75 | 10.83 | 10.45 | 10.46 | 10.46 | -0.31 (-2.88%) | 5,514,900 |
| 4 Dec 2023 | CNY | 10.76 | 11 | 10.64 | 10.77 | 10.77 | +0.02 (+0.19%) | 7,294,400 |
| 1 Dec 2023 | CNY | 10.48 | 10.79 | 10.48 | 10.75 | 10.75 | +0.19 (+1.80%) | 5,524,040 |
| 30 Nov 2023 | CNY | 10.59 | 10.6 | 10.38 | 10.56 | 10.56 | +0.08 (+0.76%) | 4,618,341 |
| 29 Nov 2023 | CNY | 10.4 | 10.63 | 10.4 | 10.48 | 10.48 | -0.02 (-0.19%) | 4,821,240 |
| 28 Nov 2023 | CNY | 10.44 | 10.63 | 10.35 | 10.5 | 10.5 | +0.01 (+0.10%) | 6,256,540 |
| 27 Nov 2023 | CNY | 10.68 | 10.68 | 10.35 | 10.49 | 10.49 | -0.25 (-2.33%) | 8,380,300 |
| 24 Nov 2023 | CNY | 10.81 | 10.82 | 10.5 | 10.74 | 10.74 | -0.2 (-1.83%) | 10,840,748 |
| 23 Nov 2023 | CNY | 10.5 | 10.98 | 10.5 | 10.94 | 10.94 | +0.4 (+3.80%) | 10,981,736 |
| 22 Nov 2023 | CNY | 10.63 | 10.78 | 10.43 | 10.54 | 10.54 | -0.15 (-1.40%) | 9,191,200 |
| 21 Nov 2023 | CNY | 10.4 | 10.82 | 10.31 | 10.69 | 10.69 | +0.36 (+3.48%) | 11,239,125 |
| 20 Nov 2023 | CNY | 10.55 | 10.64 | 10.2 | 10.33 | 10.33 | -0.09 (-0.86%) | 7,841,165 |
| 17 Nov 2023 | CNY | 10.15 | 10.46 | 10.13 | 10.42 | 10.42 | +0.27 (+2.66%) | 7,665,752 |
| 16 Nov 2023 | CNY | 10.19 | 10.26 | 9.97 | 10.15 | 10.15 | -0.02 (-0.20%) | 8,529,900 |
| 15 Nov 2023 | CNY | 10.13 | 10.22 | 10.04 | 10.17 | 10.17 | +0.05 (+0.49%) | 4,238,800 |
| 14 Nov 2023 | CNY | 10.23 | 10.25 | 10.06 | 10.12 | 10.12 | -0.1 (-0.98%) | 4,892,904 |
| 13 Nov 2023 | CNY | 10.1 | 10.23 | 10.03 | 10.22 | 10.22 | +0.12 (+1.19%) | 4,231,360 |
| 10 Nov 2023 | CNY | 10.07 | 10.25 | 9.98 | 10.1 | 10.1 | -0.03 (-0.30%) | 5,194,700 |
| 9 Nov 2023 | CNY | 10.45 | 10.53 | 10.08 | 10.13 | 10.13 | -0.27 (-2.60%) | 10,290,900 |
| 8 Nov 2023 | CNY | 10.2 | 10.56 | 10.15 | 10.4 | 10.4 | +0.18 (+1.76%) | 9,185,680 |
| 7 Nov 2023 | CNY | 10.2 | 10.32 | 10.12 | 10.22 | 10.22 | +0.02 (+0.20%) | 7,464,900 |
| 6 Nov 2023 | CNY | 10.18 | 10.37 | 10.1 | 10.2 | 10.2 | +0.07 (+0.69%) | 8,569,480 |
| 3 Nov 2023 | CNY | 10.3 | 10.34 | 10.08 | 10.13 | 10.13 | -0.11 (-1.07%) | 8,797,080 |
