| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 10.93 | 11.11 | 10.67 | 11.06 | 11.06 | +0.09 (+0.82%) | 1,806,538 |
| 20 Dec 2023 | CNY | 10.99 | 11.15 | 10.94 | 10.97 | 10.97 | -0.02 (-0.18%) | 1,127,549 |
| 19 Dec 2023 | CNY | 10.81 | 11.01 | 10.75 | 10.99 | 10.99 | +0.16 (+1.48%) | 1,276,760 |
| 18 Dec 2023 | CNY | 10.93 | 11.03 | 10.81 | 10.83 | 10.83 | -0.15 (-1.37%) | 1,445,510 |
| 15 Dec 2023 | CNY | 10.95 | 11.04 | 10.93 | 10.98 | 10.98 | +0.03 (+0.27%) | 823,750 |
| 14 Dec 2023 | CNY | 10.98 | 11.08 | 10.93 | 10.95 | 10.95 | +0.02 (+0.18%) | 1,063,400 |
| 13 Dec 2023 | CNY | 11.03 | 11.07 | 10.9 | 10.93 | 10.93 | -0.1 (-0.91%) | 1,085,700 |
| 12 Dec 2023 | CNY | 11.01 | 11.06 | 10.87 | 11.03 | 11.03 | +0.04 (+0.36%) | 1,189,890 |
| 11 Dec 2023 | CNY | 10.83 | 11.09 | 10.74 | 10.99 | 10.99 | +0.09 (+0.83%) | 2,067,410 |
| 8 Dec 2023 | CNY | 11.2 | 11.2 | 10.88 | 10.9 | 10.9 | -0.26 (-2.33%) | 1,680,300 |
| 7 Dec 2023 | CNY | 11.25 | 11.29 | 11 | 11.16 | 11.16 | -0.11 (-0.98%) | 1,673,500 |
| 6 Dec 2023 | CNY | 11.16 | 11.41 | 11.09 | 11.27 | 11.27 | +0.14 (+1.26%) | 1,724,280 |
| 5 Dec 2023 | CNY | 11.43 | 11.43 | 11.13 | 11.13 | 11.13 | -0.19 (-1.68%) | 1,970,440 |
| 4 Dec 2023 | CNY | 11.3 | 11.39 | 11.28 | 11.32 | 11.32 | +0.01 (+0.09%) | 1,319,500 |
| 1 Dec 2023 | CNY | 11.25 | 11.4 | 11.21 | 11.31 | 11.31 | +0.02 (+0.18%) | 1,338,200 |
| 30 Nov 2023 | CNY | 11.43 | 11.44 | 11.17 | 11.29 | 11.29 | -0.12 (-1.05%) | 1,496,150 |
| 29 Nov 2023 | CNY | 11.45 | 11.57 | 11.35 | 11.41 | 11.41 | -0.07 (-0.61%) | 1,255,400 |
| 28 Nov 2023 | CNY | 11.41 | 11.5 | 11.3 | 11.48 | 11.48 | +0.14 (+1.23%) | 1,426,418 |
| 27 Nov 2023 | CNY | 11.31 | 11.42 | 11.23 | 11.34 | 11.34 | +0.02 (+0.18%) | 1,811,610 |
| 24 Nov 2023 | CNY | 11.47 | 11.53 | 11.28 | 11.32 | 11.32 | -0.14 (-1.22%) | 1,352,810 |
| 23 Nov 2023 | CNY | 11.51 | 11.55 | 11.38 | 11.46 | 11.46 | +0.05 (+0.44%) | 1,328,500 |
| 22 Nov 2023 | CNY | 11.44 | 11.56 | 11.4 | 11.41 | 11.41 | -0.08 (-0.70%) | 1,348,500 |
| 21 Nov 2023 | CNY | 11.55 | 11.64 | 11.49 | 11.49 | 11.49 | -0.11 (-0.95%) | 1,389,200 |
| 20 Nov 2023 | CNY | 11.55 | 11.63 | 11.46 | 11.6 | 11.6 | +0.06 (+0.52%) | 1,637,540 |
| 17 Nov 2023 | CNY | 11.46 | 11.57 | 11.37 | 11.54 | 11.54 | +0.13 (+1.14%) | 1,663,130 |
| 16 Nov 2023 | CNY | 11.49 | 11.54 | 11.41 | 11.41 | 11.41 | -0.13 (-1.13%) | 1,204,400 |
| 15 Nov 2023 | CNY | 11.5 | 11.57 | 11.41 | 11.54 | 11.54 | +0.1 (+0.87%) | 1,911,250 |
| 14 Nov 2023 | CNY | 11.41 | 11.5 | 11.3 | 11.44 | 11.44 | +0.07 (+0.62%) | 2,393,280 |
| 13 Nov 2023 | CNY | 11.23 | 11.41 | 11.21 | 11.37 | 11.37 | +0.08 (+0.71%) | 1,801,580 |
| 10 Nov 2023 | CNY | 11.28 | 11.34 | 11.12 | 11.29 | 11.29 | -0.05 (-0.44%) | 1,824,440 |
