| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | CNY | 10.45 | 10.46 | 10.17 | 10.3 | 10.3 | -0.15 (-1.44%) | 4,926,470 |
| 6 Dec 2023 | CNY | 10.28 | 10.52 | 10.27 | 10.45 | 10.45 | +0.18 (+1.75%) | 5,554,290 |
| 5 Dec 2023 | CNY | 10.41 | 10.54 | 10.27 | 10.27 | 10.27 | -0.16 (-1.53%) | 4,276,489 |
| 4 Dec 2023 | CNY | 10.48 | 10.53 | 10.41 | 10.43 | 10.43 | -0.05 (-0.48%) | 3,976,705 |
| 1 Dec 2023 | CNY | 10.52 | 10.58 | 10.4 | 10.48 | 10.48 | -0.05 (-0.47%) | 4,854,455 |
| 30 Nov 2023 | CNY | 10.61 | 10.77 | 10.5 | 10.53 | 10.53 | -0.2 (-1.86%) | 4,642,930 |
| 29 Nov 2023 | CNY | 10.87 | 10.9 | 10.73 | 10.73 | 10.73 | -0.09 (-0.83%) | 4,183,672 |
| 28 Nov 2023 | CNY | 10.52 | 10.84 | 10.5 | 10.82 | 10.82 | +0.23 (+2.17%) | 5,782,256 |
| 27 Nov 2023 | CNY | 10.62 | 10.69 | 10.5 | 10.59 | 10.59 | 0.0 (0.0%) | 3,421,499 |
| 24 Nov 2023 | CNY | 10.77 | 10.8 | 10.56 | 10.59 | 10.59 | -0.17 (-1.58%) | 4,903,559 |
| 23 Nov 2023 | CNY | 10.61 | 10.78 | 10.6 | 10.76 | 10.76 | +0.12 (+1.13%) | 4,133,463 |
| 22 Nov 2023 | CNY | 10.81 | 10.91 | 10.64 | 10.64 | 10.64 | -0.23 (-2.12%) | 6,025,055 |
| 21 Nov 2023 | CNY | 11.03 | 11.06 | 10.87 | 10.87 | 10.87 | -0.15 (-1.36%) | 5,478,825 |
| 20 Nov 2023 | CNY | 10.97 | 11.05 | 10.84 | 11.02 | 11.02 | +0.07 (+0.64%) | 6,243,114 |
| 17 Nov 2023 | CNY | 10.86 | 11.02 | 10.81 | 10.95 | 10.95 | +0.07 (+0.64%) | 4,303,005 |
| 16 Nov 2023 | CNY | 11.2 | 11.2 | 10.87 | 10.88 | 10.88 | -0.33 (-2.94%) | 10,210,820 |
| 15 Nov 2023 | CNY | 11 | 11.29 | 10.97 | 11.21 | 11.21 | +0.29 (+2.66%) | 13,513,626 |
| 14 Nov 2023 | CNY | 10.96 | 11.03 | 10.85 | 10.92 | 10.92 | -0.05 (-0.46%) | 4,626,376 |
| 13 Nov 2023 | CNY | 10.96 | 11 | 10.83 | 10.97 | 10.97 | +0.1 (+0.92%) | 5,276,616 |
| 10 Nov 2023 | CNY | 10.97 | 10.97 | 10.74 | 10.87 | 10.87 | -0.11 (-1.00%) | 5,787,562 |
| 9 Nov 2023 | CNY | 10.93 | 11.08 | 10.84 | 10.98 | 10.98 | +0.11 (+1.01%) | 8,109,645 |
| 8 Nov 2023 | CNY | 10.95 | 10.97 | 10.78 | 10.87 | 10.87 | -0.07 (-0.64%) | 5,281,499 |
| 7 Nov 2023 | CNY | 10.96 | 11 | 10.81 | 10.94 | 10.94 | -0.02 (-0.18%) | 5,146,986 |
| 6 Nov 2023 | CNY | 10.75 | 11.09 | 10.75 | 10.96 | 10.96 | +0.28 (+2.62%) | 8,368,680 |
| 3 Nov 2023 | CNY | 10.48 | 10.81 | 10.48 | 10.68 | 10.68 | +0.17 (+1.62%) | 7,557,899 |
| 2 Nov 2023 | CNY | 10.76 | 10.8 | 10.49 | 10.51 | 10.51 | -0.29 (-2.69%) | 7,293,805 |
| 1 Nov 2023 | CNY | 10.64 | 10.99 | 10.57 | 10.8 | 10.8 | +0.19 (+1.79%) | 9,921,985 |
| 31 Oct 2023 | CNY | 10.65 | 10.81 | 10.52 | 10.61 | 10.61 | -0.1 (-0.93%) | 6,283,076 |
| 30 Oct 2023 | CNY | 10.58 | 10.74 | 10.5 | 10.71 | 10.71 | +0.08 (+0.75%) | 8,626,526 |
| 27 Oct 2023 | CNY | 10.28 | 10.65 | 10.19 | 10.63 | 10.63 | +0.28 (+2.71%) | 11,850,096 |
