| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 10.65 | 10.74 | 10.19 | 10.31 | 10.31 | -0.23 (-2.18%) | 3,907,460 |
| 21 Dec 2023 | CNY | 10.58 | 10.61 | 10.2 | 10.54 | 10.54 | -0.05 (-0.47%) | 4,424,700 |
| 20 Dec 2023 | CNY | 10.59 | 10.78 | 10.58 | 10.59 | 10.59 | 0.0 (0.0%) | 4,211,539 |
| 19 Dec 2023 | CNY | 10.49 | 10.69 | 10.27 | 10.59 | 10.59 | +0.22 (+2.12%) | 5,165,600 |
| 18 Dec 2023 | CNY | 10.5 | 10.78 | 10.37 | 10.37 | 10.37 | -0.21 (-1.98%) | 8,984,348 |
| 15 Dec 2023 | CNY | 11.24 | 11.44 | 10.36 | 10.58 | 10.58 | +0.02 (+0.19%) | 11,030,265 |
| 14 Dec 2023 | CNY | 10.5 | 10.68 | 10.45 | 10.56 | 10.56 | +0.07 (+0.67%) | 2,615,800 |
| 13 Dec 2023 | CNY | 10.43 | 10.63 | 10.24 | 10.49 | 10.49 | +0.04 (+0.38%) | 2,419,900 |
| 12 Dec 2023 | CNY | 10.31 | 10.46 | 10.2 | 10.45 | 10.45 | +0.11 (+1.06%) | 2,425,700 |
| 11 Dec 2023 | CNY | 10.13 | 10.43 | 10.02 | 10.34 | 10.34 | +0.13 (+1.27%) | 5,726,880 |
| 8 Dec 2023 | CNY | 10.48 | 10.56 | 10.18 | 10.21 | 10.21 | -0.24 (-2.30%) | 4,369,480 |
| 7 Dec 2023 | CNY | 10.5 | 10.68 | 10.39 | 10.45 | 10.45 | -0.12 (-1.14%) | 3,077,144 |
| 6 Dec 2023 | CNY | 10.43 | 10.76 | 10.4 | 10.57 | 10.57 | +0.2 (+1.93%) | 3,415,704 |
| 5 Dec 2023 | CNY | 10.47 | 10.72 | 10.36 | 10.37 | 10.37 | -0.15 (-1.43%) | 2,190,700 |
| 4 Dec 2023 | CNY | 10.42 | 10.63 | 10.42 | 10.52 | 10.52 | +0.09 (+0.86%) | 3,644,300 |
| 1 Dec 2023 | CNY | 10.58 | 10.66 | 10.41 | 10.43 | 10.43 | -0.17 (-1.60%) | 2,721,200 |
| 30 Nov 2023 | CNY | 10.65 | 10.78 | 10.46 | 10.6 | 10.6 | -0.05 (-0.47%) | 2,691,600 |
| 29 Nov 2023 | CNY | 10.57 | 10.73 | 10.54 | 10.65 | 10.65 | +0.08 (+0.76%) | 2,853,020 |
| 28 Nov 2023 | CNY | 10.44 | 10.68 | 10.37 | 10.57 | 10.57 | +0.09 (+0.86%) | 2,620,190 |
| 27 Nov 2023 | CNY | 10.5 | 10.55 | 10.33 | 10.48 | 10.48 | +0.01 (+0.10%) | 2,851,000 |
| 24 Nov 2023 | CNY | 10.63 | 10.65 | 10.33 | 10.47 | 10.47 | -0.08 (-0.76%) | 2,337,460 |
| 23 Nov 2023 | CNY | 10.41 | 10.63 | 10.31 | 10.55 | 10.55 | +0.1 (+0.96%) | 3,121,700 |
| 22 Nov 2023 | CNY | 10.51 | 10.62 | 10.36 | 10.45 | 10.45 | -0.08 (-0.76%) | 4,300,620 |
| 21 Nov 2023 | CNY | 10.68 | 10.8 | 10.47 | 10.53 | 10.53 | -0.22 (-2.05%) | 5,031,700 |
| 20 Nov 2023 | CNY | 10.47 | 10.77 | 10.4 | 10.75 | 10.75 | +0.29 (+2.77%) | 4,029,400 |
| 17 Nov 2023 | CNY | 10.4 | 10.56 | 10.27 | 10.46 | 10.46 | +0.16 (+1.55%) | 3,541,783 |
| 16 Nov 2023 | CNY | 10.42 | 10.45 | 10.29 | 10.3 | 10.3 | -0.15 (-1.44%) | 2,600,090 |
| 15 Nov 2023 | CNY | 10.35 | 10.5 | 10.3 | 10.45 | 10.45 | +0.13 (+1.26%) | 3,708,900 |
| 14 Nov 2023 | CNY | 10.5 | 10.53 | 10.25 | 10.32 | 10.32 | -0.21 (-1.99%) | 3,444,640 |
| 13 Nov 2023 | CNY | 10.29 | 10.53 | 10.28 | 10.53 | 10.53 | +0.19 (+1.84%) | 3,469,347 |
