| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 10.94 | 11.06 | 10.79 | 11.06 | 11.06 | +0.09 (+0.82%) | 2,602,150 |
| 22 Dec 2023 | CNY | 11.16 | 11.26 | 10.9 | 10.97 | 10.97 | -0.21 (-1.88%) | 2,582,050 |
| 21 Dec 2023 | CNY | 11.18 | 11.26 | 10.85 | 11.18 | 11.18 | -0.05 (-0.45%) | 3,367,054 |
| 20 Dec 2023 | CNY | 11.2 | 11.49 | 11.18 | 11.23 | 11.23 | +0.02 (+0.18%) | 3,627,125 |
| 19 Dec 2023 | CNY | 11.08 | 11.25 | 11 | 11.21 | 11.21 | +0.19 (+1.72%) | 2,294,129 |
| 18 Dec 2023 | CNY | 11.17 | 11.22 | 11.01 | 11.02 | 11.02 | -0.14 (-1.25%) | 2,212,775 |
| 15 Dec 2023 | CNY | 11.3 | 11.45 | 11.12 | 11.16 | 11.16 | -0.07 (-0.62%) | 2,470,438 |
| 14 Dec 2023 | CNY | 11.28 | 11.44 | 11.19 | 11.23 | 11.23 | -0.01 (-0.09%) | 3,154,162 |
| 13 Dec 2023 | CNY | 11.38 | 11.49 | 11.08 | 11.24 | 11.24 | +0.04 (+0.36%) | 3,969,725 |
| 12 Dec 2023 | CNY | 11.25 | 11.4 | 11.15 | 11.2 | 11.2 | -0.05 (-0.44%) | 2,165,625 |
| 11 Dec 2023 | CNY | 11.15 | 11.32 | 11.02 | 11.25 | 11.25 | +0.03 (+0.27%) | 4,564,525 |
| 8 Dec 2023 | CNY | 11.23 | 11.58 | 11.18 | 11.22 | 11.22 | -0.03 (-0.27%) | 4,433,400 |
| 7 Dec 2023 | CNY | 11.17 | 11.41 | 11.14 | 11.25 | 11.25 | +0.04 (+0.36%) | 4,320,525 |
| 6 Dec 2023 | CNY | 11.15 | 11.31 | 11.13 | 11.21 | 11.21 | +0.05 (+0.45%) | 3,236,125 |
| 5 Dec 2023 | CNY | 11.5 | 11.5 | 11.16 | 11.16 | 11.16 | -0.35 (-3.04%) | 3,538,500 |
| 4 Dec 2023 | CNY | 11.48 | 11.61 | 11.41 | 11.51 | 11.51 | +0.06 (+0.52%) | 3,917,500 |
| 1 Dec 2023 | CNY | 11.41 | 11.49 | 11.24 | 11.45 | 11.45 | +0.01 (+0.09%) | 3,438,385 |
| 30 Nov 2023 | CNY | 11.73 | 11.74 | 11.3 | 11.44 | 11.44 | -0.13 (-1.12%) | 5,053,650 |
| 29 Nov 2023 | CNY | 11.55 | 11.72 | 11.51 | 11.57 | 11.57 | +0.02 (+0.17%) | 4,283,637 |
| 28 Nov 2023 | CNY | 11.36 | 11.65 | 11.33 | 11.55 | 11.55 | +0.14 (+1.23%) | 4,645,167 |
| 27 Nov 2023 | CNY | 11.22 | 11.48 | 11.14 | 11.41 | 11.41 | +0.12 (+1.06%) | 5,927,575 |
| 24 Nov 2023 | CNY | 11.3 | 11.5 | 11.21 | 11.29 | 11.29 | -0.16 (-1.40%) | 4,464,175 |
| 23 Nov 2023 | CNY | 11.3 | 11.48 | 11.28 | 11.45 | 11.45 | +0.1 (+0.88%) | 3,812,543 |
| 22 Nov 2023 | CNY | 11.42 | 11.66 | 11.35 | 11.35 | 11.35 | -0.14 (-1.22%) | 7,023,497 |
| 21 Nov 2023 | CNY | 11.7 | 11.7 | 11.43 | 11.49 | 11.49 | -0.34 (-2.87%) | 10,026,650 |
| 20 Nov 2023 | CNY | 11.57 | 11.83 | 11.51 | 11.83 | 11.83 | +0.33 (+2.87%) | 10,973,325 |
| 17 Nov 2023 | CNY | 11.46 | 11.58 | 11.36 | 11.5 | 11.5 | +0.04 (+0.35%) | 6,237,300 |
| 16 Nov 2023 | CNY | 11.45 | 11.73 | 11.41 | 11.46 | 11.46 | -0.14 (-1.21%) | 7,247,700 |
| 15 Nov 2023 | CNY | 11.61 | 11.64 | 11.33 | 11.6 | 11.6 | +0.03 (+0.26%) | 10,309,322 |
| 14 Nov 2023 | CNY | 11.51 | 11.66 | 11.28 | 11.57 | 11.57 | +0.07 (+0.61%) | 13,287,760 |
