| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 10.55 | 10.6 | 10.41 | 10.43 | 10.43 | -0.09 (-0.86%) | 2,380,513 |
| 14 Dec 2023 | CNY | 10.6 | 10.68 | 10.5 | 10.52 | 10.52 | -0.06 (-0.57%) | 3,269,456 |
| 13 Dec 2023 | CNY | 10.62 | 10.72 | 10.54 | 10.58 | 10.58 | -0.05 (-0.47%) | 2,690,113 |
| 12 Dec 2023 | CNY | 10.49 | 10.63 | 10.45 | 10.63 | 10.63 | +0.13 (+1.24%) | 2,989,379 |
| 11 Dec 2023 | CNY | 10.34 | 10.53 | 10.16 | 10.5 | 10.5 | +0.21 (+2.04%) | 2,940,891 |
| 8 Dec 2023 | CNY | 10.44 | 10.58 | 10.29 | 10.29 | 10.29 | -0.16 (-1.53%) | 3,053,800 |
| 7 Dec 2023 | CNY | 10.59 | 10.66 | 10.38 | 10.45 | 10.45 | -0.15 (-1.42%) | 2,884,491 |
| 6 Dec 2023 | CNY | 10.5 | 10.63 | 10.4 | 10.6 | 10.6 | +0.14 (+1.34%) | 2,842,700 |
| 5 Dec 2023 | CNY | 10.71 | 10.73 | 10.46 | 10.46 | 10.46 | -0.32 (-2.97%) | 3,378,463 |
| 4 Dec 2023 | CNY | 10.7 | 10.87 | 10.66 | 10.78 | 10.78 | +0.04 (+0.37%) | 3,077,379 |
| 1 Dec 2023 | CNY | 10.61 | 10.78 | 10.51 | 10.74 | 10.74 | +0.11 (+1.03%) | 2,373,035 |
| 30 Nov 2023 | CNY | 10.68 | 10.83 | 10.53 | 10.63 | 10.63 | -0.05 (-0.47%) | 2,350,135 |
| 29 Nov 2023 | CNY | 10.82 | 10.86 | 10.62 | 10.68 | 10.68 | -0.1 (-0.93%) | 2,333,343 |
| 28 Nov 2023 | CNY | 10.65 | 10.81 | 10.65 | 10.78 | 10.78 | +0.09 (+0.84%) | 2,166,128 |
| 27 Nov 2023 | CNY | 10.69 | 10.78 | 10.62 | 10.69 | 10.69 | -0.02 (-0.19%) | 2,733,198 |
| 24 Nov 2023 | CNY | 10.87 | 10.87 | 10.66 | 10.71 | 10.71 | -0.19 (-1.74%) | 2,788,968 |
| 23 Nov 2023 | CNY | 10.71 | 10.92 | 10.7 | 10.9 | 10.9 | +0.16 (+1.49%) | 2,575,243 |
| 22 Nov 2023 | CNY | 10.84 | 10.9 | 10.73 | 10.74 | 10.74 | -0.13 (-1.20%) | 2,758,300 |
| 21 Nov 2023 | CNY | 11.03 | 11.05 | 10.83 | 10.87 | 10.87 | -0.15 (-1.36%) | 4,027,900 |
| 20 Nov 2023 | CNY | 10.8 | 11.02 | 10.75 | 11.02 | 11.02 | +0.31 (+2.89%) | 5,554,600 |
| 17 Nov 2023 | CNY | 10.64 | 10.77 | 10.64 | 10.71 | 10.71 | 0.0 (0.0%) | 2,354,900 |
| 16 Nov 2023 | CNY | 10.83 | 10.83 | 10.69 | 10.71 | 10.71 | -0.12 (-1.11%) | 2,234,200 |
| 15 Nov 2023 | CNY | 10.76 | 10.9 | 10.76 | 10.83 | 10.83 | +0.08 (+0.74%) | 3,316,400 |
| 14 Nov 2023 | CNY | 10.72 | 10.84 | 10.63 | 10.75 | 10.75 | +0.03 (+0.28%) | 3,079,780 |
| 13 Nov 2023 | CNY | 10.48 | 10.72 | 10.47 | 10.72 | 10.72 | +0.24 (+2.29%) | 3,633,671 |
| 10 Nov 2023 | CNY | 10.55 | 10.55 | 10.39 | 10.48 | 10.48 | -0.08 (-0.76%) | 2,803,080 |
| 9 Nov 2023 | CNY | 10.71 | 10.73 | 10.53 | 10.56 | 10.56 | -0.09 (-0.85%) | 3,227,100 |
| 8 Nov 2023 | CNY | 10.65 | 10.72 | 10.54 | 10.65 | 10.65 | -0.02 (-0.19%) | 3,503,991 |
| 7 Nov 2023 | CNY | 10.75 | 10.75 | 10.53 | 10.67 | 10.67 | 0.0 (0.0%) | 3,354,266 |
| 6 Nov 2023 | CNY | 10.46 | 10.68 | 10.46 | 10.67 | 10.67 | +0.22 (+2.11%) | 3,599,775 |
