| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 10.64 | 10.68 | 10.57 | 10.59 | 10.59 | -0.05 (-0.47%) | 1,336,500 |
| 13 Dec 2023 | CNY | 10.73 | 10.73 | 10.61 | 10.64 | 10.64 | -0.1 (-0.93%) | 1,439,700 |
| 12 Dec 2023 | CNY | 10.75 | 10.79 | 10.65 | 10.74 | 10.74 | -0.01 (-0.09%) | 1,816,200 |
| 11 Dec 2023 | CNY | 10.6 | 10.77 | 10.51 | 10.75 | 10.75 | +0.13 (+1.22%) | 2,024,671 |
| 8 Dec 2023 | CNY | 10.65 | 10.71 | 10.62 | 10.62 | 10.62 | -0.01 (-0.09%) | 1,778,371 |
| 7 Dec 2023 | CNY | 10.7 | 10.74 | 10.58 | 10.63 | 10.63 | -0.07 (-0.65%) | 1,788,750 |
| 6 Dec 2023 | CNY | 10.65 | 10.77 | 10.64 | 10.7 | 10.7 | +0.02 (+0.19%) | 1,373,200 |
| 5 Dec 2023 | CNY | 10.75 | 10.78 | 10.68 | 10.68 | 10.68 | -0.11 (-1.02%) | 1,742,667 |
| 4 Dec 2023 | CNY | 10.83 | 10.97 | 10.76 | 10.79 | 10.79 | +0.03 (+0.28%) | 2,418,250 |
| 1 Dec 2023 | CNY | 10.71 | 10.81 | 10.64 | 10.76 | 10.76 | +0.03 (+0.28%) | 1,986,850 |
| 30 Nov 2023 | CNY | 10.8 | 10.81 | 10.62 | 10.73 | 10.73 | -0.05 (-0.46%) | 2,022,042 |
| 29 Nov 2023 | CNY | 10.88 | 10.94 | 10.76 | 10.78 | 10.78 | -0.13 (-1.19%) | 1,846,177 |
| 28 Nov 2023 | CNY | 10.91 | 10.97 | 10.84 | 10.91 | 10.91 | 0.0 (0.0%) | 2,197,200 |
| 27 Nov 2023 | CNY | 10.83 | 10.95 | 10.74 | 10.91 | 10.91 | +0.08 (+0.74%) | 3,126,122 |
| 24 Nov 2023 | CNY | 11.01 | 11.01 | 10.77 | 10.83 | 10.83 | -0.18 (-1.63%) | 3,701,226 |
| 23 Nov 2023 | CNY | 10.91 | 11.02 | 10.85 | 11.01 | 11.01 | +0.09 (+0.82%) | 2,322,147 |
| 22 Nov 2023 | CNY | 11.05 | 11.1 | 10.91 | 10.92 | 10.92 | -0.13 (-1.18%) | 2,522,000 |
| 21 Nov 2023 | CNY | 11.14 | 11.18 | 11.03 | 11.05 | 11.05 | -0.12 (-1.07%) | 2,560,000 |
| 20 Nov 2023 | CNY | 11.13 | 11.17 | 11.04 | 11.17 | 11.17 | +0.04 (+0.36%) | 2,632,700 |
| 17 Nov 2023 | CNY | 10.95 | 11.17 | 10.91 | 11.13 | 11.13 | +0.18 (+1.64%) | 2,902,009 |
| 16 Nov 2023 | CNY | 11.1 | 11.11 | 10.95 | 10.95 | 10.95 | -0.14 (-1.26%) | 1,960,800 |
| 15 Nov 2023 | CNY | 11.07 | 11.13 | 11.02 | 11.09 | 11.09 | +0.04 (+0.36%) | 2,675,263 |
| 14 Nov 2023 | CNY | 10.92 | 11.08 | 10.92 | 11.05 | 11.05 | +0.11 (+1.01%) | 3,047,062 |
| 13 Nov 2023 | CNY | 10.82 | 10.98 | 10.75 | 10.94 | 10.94 | +0.09 (+0.83%) | 3,906,920 |
| 10 Nov 2023 | CNY | 10.95 | 11.02 | 10.82 | 10.85 | 10.85 | -0.16 (-1.45%) | 4,956,200 |
| 9 Nov 2023 | CNY | 10.98 | 11.16 | 10.9 | 11.01 | 11.01 | +0.02 (+0.18%) | 5,906,395 |
| 8 Nov 2023 | CNY | 11.16 | 11.19 | 10.96 | 10.99 | 10.99 | -0.17 (-1.52%) | 3,966,800 |
| 7 Nov 2023 | CNY | 11.23 | 11.24 | 11.03 | 11.16 | 11.16 | -0.09 (-0.80%) | 3,958,100 |
| 6 Nov 2023 | CNY | 11.08 | 11.38 | 11.07 | 11.25 | 11.25 | +0.24 (+2.18%) | 4,268,875 |
| 3 Nov 2023 | CNY | 11.14 | 11.24 | 11 | 11.01 | 11.01 | -0.13 (-1.17%) | 3,501,200 |
