| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2023 | CNY | 10.12 | 10.57 | 10.12 | 10.38 | 10.38 | +0.19 (+1.86%) | 10,465,828 |
| 6 Dec 2023 | CNY | 10.24 | 10.41 | 10.14 | 10.19 | 10.19 | -0.16 (-1.55%) | 7,995,900 |
| 5 Dec 2023 | CNY | 10.62 | 10.7 | 10.34 | 10.35 | 10.35 | -0.33 (-3.09%) | 9,089,348 |
| 4 Dec 2023 | CNY | 10.75 | 10.82 | 10.66 | 10.68 | 10.68 | -0.04 (-0.37%) | 6,713,300 |
| 1 Dec 2023 | CNY | 10.7 | 10.73 | 10.48 | 10.72 | 10.72 | +0.04 (+0.37%) | 8,708,131 |
| 30 Nov 2023 | CNY | 11.09 | 11.16 | 10.56 | 10.68 | 10.68 | -0.49 (-4.39%) | 14,502,469 |
| 29 Nov 2023 | CNY | 11.03 | 11.42 | 10.97 | 11.17 | 11.17 | +0.07 (+0.63%) | 12,097,777 |
| 28 Nov 2023 | CNY | 11.03 | 11.3 | 10.96 | 11.1 | 11.1 | +0.01 (+0.09%) | 10,682,561 |
| 27 Nov 2023 | CNY | 11.05 | 11.3 | 10.92 | 11.09 | 11.09 | -0.18 (-1.60%) | 14,055,058 |
| 24 Nov 2023 | CNY | 11.9 | 12.06 | 11.25 | 11.27 | 11.27 | -0.73 (-6.08%) | 22,339,634 |
| 23 Nov 2023 | CNY | 12.09 | 12.18 | 11.72 | 12 | 12 | -0.47 (-3.77%) | 23,742,553 |
| 22 Nov 2023 | CNY | 12.03 | 12.8 | 11.8 | 12.47 | 12.47 | +0.22 (+1.80%) | 42,418,107 |
| 21 Nov 2023 | CNY | 12.05 | 13.34 | 11.54 | 12.25 | 12.25 | +0.71 (+6.15%) | 52,651,737 |
| 20 Nov 2023 | CNY | 11.54 | 11.54 | 11.32 | 11.54 | 11.54 | +0.01 (+0.09%) | 14,124,427 |
| 17 Nov 2023 | CNY | 11.69 | 11.69 | 11.39 | 11.53 | 11.53 | -0.2 (-1.71%) | 18,770,857 |
| 16 Nov 2023 | CNY | 11.55 | 12.08 | 11.37 | 11.73 | 11.73 | +0.22 (+1.91%) | 31,046,789 |
| 15 Nov 2023 | CNY | 11.64 | 11.71 | 11.37 | 11.51 | 11.51 | -0.01 (-0.09%) | 13,295,359 |
| 14 Nov 2023 | CNY | 11.36 | 11.74 | 11.21 | 11.52 | 11.52 | +0.16 (+1.41%) | 23,789,213 |
| 13 Nov 2023 | CNY | 11.18 | 11.36 | 11.08 | 11.36 | 11.36 | +0.24 (+2.16%) | 13,109,900 |
| 10 Nov 2023 | CNY | 11.25 | 11.28 | 11.07 | 11.12 | 11.12 | -0.18 (-1.59%) | 10,049,400 |
| 9 Nov 2023 | CNY | 11.46 | 11.53 | 11.15 | 11.3 | 11.3 | -0.15 (-1.31%) | 16,098,320 |
| 8 Nov 2023 | CNY | 11.45 | 11.53 | 11.16 | 11.45 | 11.45 | +0.06 (+0.53%) | 20,508,920 |
| 7 Nov 2023 | CNY | 11.16 | 11.65 | 11.1 | 11.39 | 11.39 | +0.25 (+2.24%) | 28,188,610 |
| 6 Nov 2023 | CNY | 10.95 | 11.2 | 10.9 | 11.14 | 11.14 | +0.27 (+2.48%) | 14,799,716 |
| 3 Nov 2023 | CNY | 10.48 | 10.95 | 10.48 | 10.87 | 10.87 | +0.39 (+3.72%) | 14,139,050 |
| 2 Nov 2023 | CNY | 10.8 | 10.97 | 10.47 | 10.48 | 10.48 | -0.34 (-3.14%) | 13,818,126 |
| 1 Nov 2023 | CNY | 10.8 | 11.03 | 10.77 | 10.82 | 10.82 | -0.1 (-0.92%) | 11,183,809 |
| 31 Oct 2023 | CNY | 11.35 | 11.4 | 10.8 | 10.92 | 10.92 | -0.28 (-2.50%) | 19,746,708 |
| 30 Oct 2023 | CNY | 10.71 | 11.3 | 10.7 | 11.2 | 11.2 | +0.33 (+3.04%) | 21,476,811 |
| 27 Oct 2023 | CNY | 10.8 | 10.96 | 10.53 | 10.87 | 10.87 | -0.16 (-1.45%) | 21,634,272 |
