| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 10.01 | 10.28 | 9.97 | 10.11 | 10.11 | +0.04 (+0.40%) | 4,762,710 |
| 11 Dec 2023 | CNY | 9.88 | 10.09 | 9.88 | 10.07 | 10.07 | +0.15 (+1.51%) | 4,385,850 |
| 8 Dec 2023 | CNY | 10.06 | 10.14 | 9.92 | 9.92 | 9.92 | -0.13 (-1.29%) | 4,801,753 |
| 7 Dec 2023 | CNY | 10.05 | 10.14 | 9.98 | 10.05 | 10.05 | -0.03 (-0.30%) | 5,136,713 |
| 6 Dec 2023 | CNY | 10.12 | 10.22 | 10.08 | 10.08 | 10.08 | -0.09 (-0.88%) | 5,260,956 |
| 5 Dec 2023 | CNY | 10.6 | 10.62 | 10.15 | 10.17 | 10.17 | -0.42 (-3.97%) | 8,315,773 |
| 4 Dec 2023 | CNY | 10.49 | 10.63 | 10.49 | 10.59 | 10.59 | +0.1 (+0.95%) | 5,514,260 |
| 1 Dec 2023 | CNY | 10.46 | 10.53 | 10.32 | 10.49 | 10.49 | +0.03 (+0.29%) | 4,970,356 |
| 30 Nov 2023 | CNY | 10.63 | 10.72 | 10.35 | 10.46 | 10.46 | -0.17 (-1.60%) | 7,484,948 |
| 29 Nov 2023 | CNY | 10.54 | 10.83 | 10.54 | 10.63 | 10.63 | +0.02 (+0.19%) | 6,426,154 |
| 28 Nov 2023 | CNY | 10.6 | 10.73 | 10.49 | 10.61 | 10.61 | -0.04 (-0.38%) | 6,477,894 |
| 27 Nov 2023 | CNY | 10.59 | 10.75 | 10.57 | 10.65 | 10.65 | +0.03 (+0.28%) | 6,748,602 |
| 24 Nov 2023 | CNY | 10.97 | 11 | 10.59 | 10.62 | 10.62 | -0.4 (-3.63%) | 13,980,664 |
| 23 Nov 2023 | CNY | 10.8 | 11.04 | 10.75 | 11.02 | 11.02 | +0.18 (+1.66%) | 12,658,155 |
| 22 Nov 2023 | CNY | 10.87 | 11.11 | 10.83 | 10.84 | 10.84 | -0.11 (-1.00%) | 9,430,750 |
| 21 Nov 2023 | CNY | 10.91 | 11.08 | 10.82 | 10.95 | 10.95 | -0.03 (-0.27%) | 10,112,109 |
| 20 Nov 2023 | CNY | 10.95 | 11.07 | 10.92 | 10.98 | 10.98 | +0.03 (+0.27%) | 10,018,400 |
| 17 Nov 2023 | CNY | 10.78 | 11 | 10.71 | 10.95 | 10.95 | +0.05 (+0.46%) | 10,231,807 |
| 16 Nov 2023 | CNY | 10.94 | 11.1 | 10.89 | 10.9 | 10.9 | -0.02 (-0.18%) | 16,747,944 |
| 15 Nov 2023 | CNY | 10.99 | 11.04 | 10.76 | 10.92 | 10.92 | -0.05 (-0.46%) | 11,797,255 |
| 14 Nov 2023 | CNY | 11 | 11.18 | 10.88 | 10.97 | 10.97 | -0.11 (-0.99%) | 18,791,685 |
| 13 Nov 2023 | CNY | 10.34 | 11.09 | 10.3 | 11.08 | 11.08 | +0.74 (+7.16%) | 29,921,517 |
| 10 Nov 2023 | CNY | 10.2 | 10.37 | 10.16 | 10.34 | 10.34 | +0.06 (+0.58%) | 7,747,768 |
| 9 Nov 2023 | CNY | 10.5 | 10.51 | 10.23 | 10.28 | 10.28 | -0.24 (-2.28%) | 10,204,910 |
| 8 Nov 2023 | CNY | 10.6 | 10.68 | 10.41 | 10.52 | 10.52 | -0.05 (-0.47%) | 11,866,317 |
| 7 Nov 2023 | CNY | 10.44 | 10.67 | 10.34 | 10.57 | 10.57 | +0.06 (+0.57%) | 11,831,917 |
| 6 Nov 2023 | CNY | 10.43 | 10.52 | 10.31 | 10.51 | 10.51 | +0.16 (+1.55%) | 9,373,748 |
| 3 Nov 2023 | CNY | 10.26 | 10.45 | 10.23 | 10.35 | 10.35 | +0.1 (+0.98%) | 8,311,778 |
| 2 Nov 2023 | CNY | 10.65 | 10.71 | 10.24 | 10.25 | 10.25 | -0.46 (-4.30%) | 14,898,510 |
| 1 Nov 2023 | CNY | 10.77 | 10.84 | 10.62 | 10.71 | 10.71 | -0.13 (-1.20%) | 11,662,842 |
