| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.41 | 11.84 | 11.36 | 11.73 | 11.73 | +0.33 (+2.89%) | 17,463,300 |
| 28 Dec 2023 | CNY | 11.42 | 11.6 | 11.01 | 11.4 | 11.4 | -0.02 (-0.18%) | 16,792,773 |
| 27 Dec 2023 | CNY | 11.51 | 11.56 | 11.14 | 11.42 | 11.42 | -0.26 (-2.23%) | 13,384,802 |
| 26 Dec 2023 | CNY | 11.75 | 11.82 | 11.34 | 11.68 | 11.68 | -0.32 (-2.67%) | 20,057,247 |
| 25 Dec 2023 | CNY | 11.46 | 12.07 | 11.32 | 12 | 12 | +0.41 (+3.54%) | 26,102,006 |
| 22 Dec 2023 | CNY | 10.96 | 12.44 | 10.74 | 11.59 | 11.59 | +0.86 (+8.01%) | 23,656,875 |
| 21 Dec 2023 | CNY | 10.7 | 10.76 | 10.36 | 10.73 | 10.73 | -0.08 (-0.74%) | 3,812,858 |
| 20 Dec 2023 | CNY | 10.6 | 10.99 | 10.54 | 10.81 | 10.81 | +0.22 (+2.08%) | 3,719,000 |
| 19 Dec 2023 | CNY | 10.49 | 10.64 | 10.35 | 10.59 | 10.59 | +0.1 (+0.95%) | 2,132,200 |
| 18 Dec 2023 | CNY | 10.55 | 10.66 | 10.44 | 10.49 | 10.49 | -0.13 (-1.22%) | 1,568,200 |
| 15 Dec 2023 | CNY | 10.67 | 10.77 | 10.57 | 10.62 | 10.62 | -0.03 (-0.28%) | 1,826,300 |
| 14 Dec 2023 | CNY | 10.63 | 10.78 | 10.58 | 10.65 | 10.65 | -0.01 (-0.09%) | 1,876,900 |
| 13 Dec 2023 | CNY | 10.49 | 10.77 | 10.39 | 10.66 | 10.66 | +0.17 (+1.62%) | 2,604,900 |
| 12 Dec 2023 | CNY | 10.51 | 10.56 | 10.4 | 10.49 | 10.49 | +0.03 (+0.29%) | 1,529,439 |
| 11 Dec 2023 | CNY | 10.46 | 10.59 | 10.24 | 10.46 | 10.46 | -0.01 (-0.10%) | 2,585,200 |
| 8 Dec 2023 | CNY | 10.63 | 10.75 | 10.44 | 10.47 | 10.47 | -0.15 (-1.41%) | 2,135,171 |
| 7 Dec 2023 | CNY | 10.72 | 10.87 | 10.62 | 10.62 | 10.62 | -0.15 (-1.39%) | 2,074,800 |
| 6 Dec 2023 | CNY | 10.76 | 10.89 | 10.67 | 10.77 | 10.77 | +0.05 (+0.47%) | 2,042,299 |
| 5 Dec 2023 | CNY | 10.9 | 10.95 | 10.71 | 10.72 | 10.72 | -0.19 (-1.74%) | 1,858,800 |
| 4 Dec 2023 | CNY | 10.9 | 10.95 | 10.83 | 10.91 | 10.91 | +0.01 (+0.09%) | 2,036,200 |
| 1 Dec 2023 | CNY | 10.97 | 11.03 | 10.77 | 10.9 | 10.9 | -0.1 (-0.91%) | 2,040,900 |
| 30 Nov 2023 | CNY | 11.15 | 11.15 | 10.85 | 11 | 11 | -0.06 (-0.54%) | 1,913,500 |
| 29 Nov 2023 | CNY | 11.06 | 11.18 | 11 | 11.06 | 11.06 | +0.01 (+0.09%) | 2,688,000 |
| 28 Nov 2023 | CNY | 10.77 | 11.09 | 10.75 | 11.05 | 11.05 | +0.25 (+2.31%) | 2,186,029 |
| 27 Nov 2023 | CNY | 10.65 | 10.82 | 10.54 | 10.8 | 10.8 | +0.16 (+1.50%) | 2,119,048 |
| 24 Nov 2023 | CNY | 10.93 | 10.95 | 10.61 | 10.64 | 10.64 | -0.28 (-2.56%) | 1,635,900 |
| 23 Nov 2023 | CNY | 10.77 | 10.92 | 10.76 | 10.92 | 10.92 | +0.14 (+1.30%) | 1,986,400 |
| 22 Nov 2023 | CNY | 10.87 | 11.03 | 10.76 | 10.78 | 10.78 | -0.1 (-0.92%) | 2,006,600 |
| 21 Nov 2023 | CNY | 11.12 | 11.24 | 10.86 | 10.88 | 10.88 | -0.27 (-2.42%) | 2,957,200 |
| 20 Nov 2023 | CNY | 10.97 | 11.24 | 10.93 | 11.15 | 11.15 | +0.21 (+1.92%) | 4,327,800 |
