| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | CNY | 10.93 | 10.93 | 10.65 | 10.67 | 10.67 | -0.23 (-2.11%) | 2,200,194 |
| 4 Dec 2023 | CNY | 10.95 | 11.03 | 10.86 | 10.9 | 10.9 | +0.05 (+0.46%) | 3,045,707 |
| 1 Dec 2023 | CNY | 10.94 | 11.01 | 10.76 | 10.85 | 10.85 | -0.11 (-1.00%) | 2,531,544 |
| 30 Nov 2023 | CNY | 11.16 | 11.2 | 10.85 | 10.96 | 10.96 | -0.19 (-1.70%) | 2,468,700 |
| 29 Nov 2023 | CNY | 11.18 | 11.3 | 11.14 | 11.15 | 11.15 | -0.06 (-0.54%) | 1,672,544 |
| 28 Nov 2023 | CNY | 11.12 | 11.28 | 11.03 | 11.21 | 11.21 | +0.09 (+0.81%) | 1,599,995 |
| 27 Nov 2023 | CNY | 11.03 | 11.15 | 11.02 | 11.12 | 11.12 | +0.1 (+0.91%) | 1,788,835 |
| 24 Nov 2023 | CNY | 11.27 | 11.27 | 11.01 | 11.02 | 11.02 | -0.23 (-2.04%) | 2,175,629 |
| 23 Nov 2023 | CNY | 11.17 | 11.28 | 11.09 | 11.25 | 11.25 | +0.08 (+0.72%) | 1,964,700 |
| 22 Nov 2023 | CNY | 11.34 | 11.34 | 11.17 | 11.17 | 11.17 | -0.08 (-0.71%) | 2,329,000 |
| 21 Nov 2023 | CNY | 11.26 | 11.35 | 11.2 | 11.25 | 11.25 | -0.01 (-0.09%) | 2,441,900 |
| 20 Nov 2023 | CNY | 11.15 | 11.29 | 11.15 | 11.26 | 11.26 | +0.12 (+1.08%) | 1,750,644 |
| 17 Nov 2023 | CNY | 11.1 | 11.2 | 11.02 | 11.14 | 11.14 | +0.05 (+0.45%) | 1,559,400 |
| 16 Nov 2023 | CNY | 11.22 | 11.22 | 11.09 | 11.09 | 11.09 | -0.09 (-0.81%) | 1,342,400 |
| 15 Nov 2023 | CNY | 11.13 | 11.27 | 11.13 | 11.18 | 11.18 | +0.08 (+0.72%) | 1,867,444 |
| 14 Nov 2023 | CNY | 11.09 | 11.14 | 11 | 11.1 | 11.1 | +0.02 (+0.18%) | 2,007,500 |
| 13 Nov 2023 | CNY | 10.91 | 11.08 | 10.89 | 11.08 | 11.08 | +0.19 (+1.74%) | 1,809,886 |
| 10 Nov 2023 | CNY | 10.9 | 10.93 | 10.77 | 10.89 | 10.89 | +0.02 (+0.18%) | 1,763,744 |
| 9 Nov 2023 | CNY | 10.91 | 11.05 | 10.86 | 10.87 | 10.87 | -0.04 (-0.37%) | 2,043,085 |
| 8 Nov 2023 | CNY | 11 | 11.09 | 10.86 | 10.91 | 10.91 | -0.1 (-0.91%) | 2,025,914 |
| 7 Nov 2023 | CNY | 10.95 | 11.02 | 10.81 | 11.01 | 11.01 | +0.09 (+0.82%) | 2,379,600 |
| 6 Nov 2023 | CNY | 10.79 | 10.93 | 10.75 | 10.92 | 10.92 | +0.13 (+1.20%) | 1,882,051 |
| 3 Nov 2023 | CNY | 10.55 | 10.85 | 10.55 | 10.79 | 10.79 | +0.22 (+2.08%) | 1,968,228 |
| 2 Nov 2023 | CNY | 10.67 | 10.76 | 10.55 | 10.57 | 10.57 | -0.1 (-0.94%) | 1,587,672 |
| 1 Nov 2023 | CNY | 10.75 | 10.78 | 10.64 | 10.67 | 10.67 | -0.03 (-0.28%) | 1,565,800 |
| 31 Oct 2023 | CNY | 10.75 | 10.81 | 10.64 | 10.7 | 10.7 | -0.08 (-0.74%) | 1,637,328 |
| 30 Oct 2023 | CNY | 10.65 | 10.8 | 10.53 | 10.78 | 10.78 | +0.13 (+1.22%) | 2,052,100 |
| 27 Oct 2023 | CNY | 10.47 | 10.72 | 10.44 | 10.65 | 10.65 | +0.18 (+1.72%) | 2,472,900 |
| 26 Oct 2023 | CNY | 10.51 | 10.59 | 10.3 | 10.47 | 10.47 | -0.05 (-0.48%) | 2,610,800 |
| 25 Oct 2023 | CNY | 10.32 | 10.57 | 10.32 | 10.52 | 10.52 | +0.3 (+2.94%) | 3,662,661 |
