| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 11.02 | 11.11 | 10.81 | 10.85 | 10.85 | -0.24 (-2.16%) | 3,027,925 |
| 25 Dec 2023 | CNY | 11.15 | 11.22 | 10.9 | 11.09 | 11.09 | -0.09 (-0.81%) | 4,056,065 |
| 22 Dec 2023 | CNY | 11.49 | 11.58 | 11.15 | 11.18 | 11.18 | -0.23 (-2.02%) | 6,204,615 |
| 21 Dec 2023 | CNY | 11.17 | 11.54 | 10.97 | 11.41 | 11.41 | +0.15 (+1.33%) | 6,150,450 |
| 20 Dec 2023 | CNY | 11.28 | 11.36 | 11.23 | 11.26 | 11.26 | -0.02 (-0.18%) | 3,875,275 |
| 19 Dec 2023 | CNY | 11.26 | 11.3 | 11.03 | 11.28 | 11.28 | +0.08 (+0.71%) | 4,239,800 |
| 18 Dec 2023 | CNY | 11.3 | 11.5 | 11.1 | 11.2 | 11.2 | -0.23 (-2.01%) | 8,012,600 |
| 15 Dec 2023 | CNY | 11.2 | 11.55 | 11.12 | 11.43 | 11.43 | +0.23 (+2.05%) | 5,520,525 |
| 14 Dec 2023 | CNY | 11.21 | 11.35 | 11.15 | 11.2 | 11.2 | -0.01 (-0.09%) | 2,662,500 |
| 13 Dec 2023 | CNY | 11.29 | 11.33 | 11.15 | 11.21 | 11.21 | -0.05 (-0.44%) | 3,226,150 |
| 12 Dec 2023 | CNY | 10.98 | 11.44 | 10.97 | 11.26 | 11.26 | +0.28 (+2.55%) | 6,142,340 |
| 11 Dec 2023 | CNY | 10.86 | 11.15 | 10.75 | 10.98 | 10.98 | +0.12 (+1.10%) | 6,042,875 |
| 8 Dec 2023 | CNY | 11.27 | 11.3 | 10.85 | 10.86 | 10.86 | -0.37 (-3.29%) | 7,422,150 |
| 7 Dec 2023 | CNY | 11.34 | 11.42 | 11.18 | 11.23 | 11.23 | -0.11 (-0.97%) | 4,761,500 |
| 6 Dec 2023 | CNY | 11.33 | 11.42 | 11.27 | 11.34 | 11.34 | 0.0 (0.0%) | 4,568,200 |
| 5 Dec 2023 | CNY | 11.53 | 11.54 | 11.29 | 11.34 | 11.34 | -0.19 (-1.65%) | 6,606,965 |
| 4 Dec 2023 | CNY | 11.34 | 11.55 | 11.28 | 11.53 | 11.53 | +0.2 (+1.77%) | 6,145,000 |
| 1 Dec 2023 | CNY | 11.32 | 11.45 | 11.25 | 11.33 | 11.33 | +0.03 (+0.27%) | 4,477,800 |
| 30 Nov 2023 | CNY | 11.29 | 11.39 | 11.17 | 11.3 | 11.3 | -0.01 (-0.09%) | 2,875,225 |
| 29 Nov 2023 | CNY | 11.28 | 11.42 | 11.16 | 11.31 | 11.31 | +0.07 (+0.62%) | 3,715,125 |
| 28 Nov 2023 | CNY | 11.21 | 11.31 | 11.14 | 11.24 | 11.24 | +0.04 (+0.36%) | 3,108,700 |
| 27 Nov 2023 | CNY | 11.27 | 11.36 | 11.14 | 11.2 | 11.2 | -0.07 (-0.62%) | 3,672,541 |
| 24 Nov 2023 | CNY | 11.27 | 11.35 | 11.2 | 11.27 | 11.27 | +0.02 (+0.18%) | 3,289,700 |
| 23 Nov 2023 | CNY | 11.21 | 11.3 | 11.19 | 11.25 | 11.25 | 0.0 (0.0%) | 3,763,300 |
| 22 Nov 2023 | CNY | 11.28 | 11.36 | 11.17 | 11.25 | 11.25 | -0.02 (-0.18%) | 3,703,300 |
| 21 Nov 2023 | CNY | 11.16 | 11.41 | 11.15 | 11.27 | 11.27 | +0.09 (+0.81%) | 4,553,700 |
| 20 Nov 2023 | CNY | 11.14 | 11.35 | 11.07 | 11.18 | 11.18 | +0.04 (+0.36%) | 5,004,700 |
| 17 Nov 2023 | CNY | 11.06 | 11.21 | 11.04 | 11.14 | 11.14 | +0.02 (+0.18%) | 4,966,950 |
| 16 Nov 2023 | CNY | 11.11 | 11.32 | 11.1 | 11.12 | 11.12 | -0.11 (-0.98%) | 4,984,500 |
| 15 Nov 2023 | CNY | 11.25 | 11.33 | 11.13 | 11.23 | 11.23 | 0.0 (0.0%) | 6,106,000 |
