| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 11.27 | 11.35 | 10.93 | 11.03 | 11.03 | -0.25 (-2.22%) | 3,358,542 |
| 21 Dec 2023 | CNY | 11.15 | 11.3 | 10.82 | 11.28 | 11.28 | +0.09 (+0.80%) | 4,707,348 |
| 20 Dec 2023 | CNY | 11.22 | 11.47 | 11.12 | 11.19 | 11.19 | -0.03 (-0.27%) | 4,867,844 |
| 19 Dec 2023 | CNY | 11.32 | 11.37 | 10.82 | 11.22 | 11.22 | +0.01 (+0.09%) | 7,486,879 |
| 18 Dec 2023 | CNY | 11.7 | 11.9 | 11.09 | 11.21 | 11.21 | -0.37 (-3.20%) | 11,292,573 |
| 15 Dec 2023 | CNY | 10.89 | 11.66 | 10.85 | 11.58 | 11.58 | +0.69 (+6.34%) | 14,143,508 |
| 14 Dec 2023 | CNY | 10.6 | 10.98 | 10.54 | 10.89 | 10.89 | +0.4 (+3.81%) | 3,844,919 |
| 13 Dec 2023 | CNY | 10.49 | 10.63 | 10.4 | 10.49 | 10.49 | -0.01 (-0.10%) | 1,632,700 |
| 12 Dec 2023 | CNY | 10.53 | 10.58 | 10.35 | 10.5 | 10.5 | +0.01 (+0.10%) | 1,427,200 |
| 11 Dec 2023 | CNY | 10.41 | 10.57 | 10.29 | 10.49 | 10.49 | +0.07 (+0.67%) | 2,450,200 |
| 8 Dec 2023 | CNY | 10.86 | 10.95 | 10.39 | 10.42 | 10.42 | -0.4 (-3.70%) | 2,902,538 |
| 7 Dec 2023 | CNY | 10.91 | 10.99 | 10.74 | 10.82 | 10.82 | -0.09 (-0.82%) | 2,004,938 |
| 6 Dec 2023 | CNY | 10.82 | 10.98 | 10.81 | 10.91 | 10.91 | +0.09 (+0.83%) | 1,361,700 |
| 5 Dec 2023 | CNY | 10.98 | 11.05 | 10.82 | 10.82 | 10.82 | -0.15 (-1.37%) | 1,280,600 |
| 4 Dec 2023 | CNY | 10.86 | 11.04 | 10.84 | 10.97 | 10.97 | +0.11 (+1.01%) | 1,949,500 |
| 1 Dec 2023 | CNY | 10.96 | 11.01 | 10.84 | 10.86 | 10.86 | -0.08 (-0.73%) | 1,550,100 |
| 30 Nov 2023 | CNY | 11.05 | 11.1 | 10.84 | 10.94 | 10.94 | -0.13 (-1.17%) | 1,473,300 |
| 29 Nov 2023 | CNY | 11.05 | 11.15 | 10.99 | 11.07 | 11.07 | +0.02 (+0.18%) | 1,813,200 |
| 28 Nov 2023 | CNY | 10.9 | 11.09 | 10.76 | 11.05 | 11.05 | +0.2 (+1.84%) | 2,184,474 |
| 27 Nov 2023 | CNY | 10.86 | 10.93 | 10.79 | 10.85 | 10.85 | 0.0 (0.0%) | 1,903,104 |
| 24 Nov 2023 | CNY | 11.02 | 11.08 | 10.82 | 10.85 | 10.85 | -0.17 (-1.54%) | 1,749,900 |
| 23 Nov 2023 | CNY | 10.9 | 11.08 | 10.84 | 11.02 | 11.02 | +0.05 (+0.46%) | 3,255,696 |
| 22 Nov 2023 | CNY | 11 | 11.27 | 10.96 | 10.97 | 10.97 | +0.02 (+0.18%) | 3,997,809 |
| 21 Nov 2023 | CNY | 11.01 | 11.12 | 10.95 | 10.95 | 10.95 | -0.1 (-0.90%) | 1,652,393 |
| 20 Nov 2023 | CNY | 10.93 | 11.05 | 10.88 | 11.05 | 11.05 | +0.14 (+1.28%) | 1,682,105 |
| 17 Nov 2023 | CNY | 10.93 | 10.98 | 10.83 | 10.91 | 10.91 | +0.04 (+0.37%) | 1,475,001 |
| 16 Nov 2023 | CNY | 10.9 | 10.95 | 10.85 | 10.87 | 10.87 | -0.04 (-0.37%) | 1,478,708 |
| 15 Nov 2023 | CNY | 10.97 | 11.02 | 10.86 | 10.91 | 10.91 | -0.03 (-0.27%) | 1,598,765 |
| 14 Nov 2023 | CNY | 10.98 | 11 | 10.85 | 10.94 | 10.94 | -0.04 (-0.36%) | 1,893,794 |
| 13 Nov 2023 | CNY | 10.87 | 11.04 | 10.81 | 10.98 | 10.98 | +0.19 (+1.76%) | 1,678,100 |
