| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 10.7 | 11.5 | 10.62 | 11.46 | 11.46 | +0.56 (+5.14%) | 39,983,549 |
| 20 Dec 2023 | CNY | 10.65 | 11.26 | 10.38 | 10.9 | 10.9 | +0.32 (+3.02%) | 32,041,421 |
| 19 Dec 2023 | CNY | 10.28 | 10.58 | 10.01 | 10.58 | 10.58 | +0.28 (+2.72%) | 14,765,960 |
| 18 Dec 2023 | CNY | 10.5 | 10.65 | 10.27 | 10.3 | 10.3 | -0.17 (-1.62%) | 11,888,550 |
| 15 Dec 2023 | CNY | 10.59 | 10.82 | 10.33 | 10.47 | 10.47 | -0.05 (-0.48%) | 17,578,460 |
| 14 Dec 2023 | CNY | 10.72 | 10.9 | 10.48 | 10.52 | 10.52 | -0.37 (-3.40%) | 21,661,115 |
| 13 Dec 2023 | CNY | 10.72 | 11.11 | 10.38 | 10.89 | 10.89 | +0.28 (+2.64%) | 32,022,035 |
| 12 Dec 2023 | CNY | 10.78 | 11.18 | 10.57 | 10.61 | 10.61 | +0.32 (+3.11%) | 29,623,924 |
| 11 Dec 2023 | CNY | 10.07 | 10.3 | 10 | 10.29 | 10.29 | +0.16 (+1.58%) | 10,339,400 |
| 8 Dec 2023 | CNY | 10.22 | 10.41 | 10.03 | 10.13 | 10.13 | -0.1 (-0.98%) | 13,236,330 |
| 7 Dec 2023 | CNY | 10.62 | 10.62 | 10.19 | 10.23 | 10.23 | -0.38 (-3.58%) | 17,102,920 |
| 6 Dec 2023 | CNY | 10.53 | 10.77 | 10.5 | 10.61 | 10.61 | +0.07 (+0.66%) | 13,709,945 |
| 5 Dec 2023 | CNY | 11.02 | 11.02 | 10.53 | 10.54 | 10.54 | -0.38 (-3.48%) | 17,042,609 |
| 4 Dec 2023 | CNY | 10.95 | 11.25 | 10.82 | 10.92 | 10.92 | +0.07 (+0.65%) | 21,784,639 |
| 1 Dec 2023 | CNY | 10.58 | 10.9 | 10.46 | 10.85 | 10.85 | +0.26 (+2.46%) | 17,166,090 |
| 30 Nov 2023 | CNY | 10.72 | 10.95 | 10.4 | 10.59 | 10.59 | -0.29 (-2.67%) | 24,105,563 |
| 29 Nov 2023 | CNY | 11.03 | 11.22 | 10.74 | 10.88 | 10.88 | -0.14 (-1.27%) | 27,039,280 |
| 28 Nov 2023 | CNY | 11.15 | 11.44 | 10.91 | 11.02 | 11.02 | -0.25 (-2.22%) | 27,923,109 |
| 27 Nov 2023 | CNY | 11 | 11.6 | 10.8 | 11.27 | 11.27 | +0.27 (+2.45%) | 32,036,640 |
| 24 Nov 2023 | CNY | 12.01 | 12.1 | 10.82 | 11 | 11 | -1.1 (-9.09%) | 43,432,330 |
| 23 Nov 2023 | CNY | 12.57 | 13.88 | 12.01 | 12.1 | 12.1 | -0.94 (-7.21%) | 53,328,631 |
| 22 Nov 2023 | CNY | 12.2 | 14.29 | 11.83 | 13.04 | 13.04 | +0.47 (+3.74%) | 65,808,188 |
| 21 Nov 2023 | CNY | 11.88 | 12.85 | 11.54 | 12.57 | 12.57 | +0.44 (+3.63%) | 59,712,108 |
| 20 Nov 2023 | CNY | 11.74 | 12.55 | 11.63 | 12.13 | 12.13 | +0.18 (+1.51%) | 54,784,919 |
| 17 Nov 2023 | CNY | 12.15 | 13.13 | 11.79 | 11.95 | 11.95 | -1 (-7.72%) | 73,791,897 |
| 16 Nov 2023 | CNY | 10.3 | 12.95 | 10.15 | 12.95 | 12.95 | +2.16 (+20.02%) | 87,273,761 |
| 15 Nov 2023 | CNY | 10.41 | 11.54 | 10.28 | 10.79 | 10.79 | +0.32 (+3.06%) | 55,154,750 |
| 14 Nov 2023 | CNY | 10.41 | 10.66 | 10.19 | 10.47 | 10.47 | -0.32 (-2.97%) | 38,107,931 |
| 13 Nov 2023 | CNY | 10.47 | 10.8 | 10.12 | 10.79 | 10.79 | +0.38 (+3.65%) | 51,053,628 |
| 10 Nov 2023 | CNY | 10.52 | 11.07 | 10.21 | 10.41 | 10.41 | -0.82 (-7.30%) | 58,018,800 |
