| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 11.64 | 12.27 | 11.63 | 12.02 | 12.02 | +0.38 (+3.26%) | 79,598,893 |
| 11 Dec 2023 | CNY | 11.37 | 11.7 | 11.27 | 11.64 | 11.64 | +0.05 (+0.43%) | 74,066,529 |
| 8 Dec 2023 | CNY | 11.73 | 12.08 | 11.41 | 11.59 | 11.59 | -0.13 (-1.11%) | 120,342,269 |
| 7 Dec 2023 | CNY | 12.2 | 12.97 | 11.6 | 11.72 | 11.72 | -0.45 (-3.70%) | 178,906,705 |
| 6 Dec 2023 | CNY | 11 | 12.17 | 10.91 | 12.17 | 12.17 | +1.11 (+10.04%) | 128,111,999 |
| 5 Dec 2023 | CNY | 10.6 | 11.75 | 10.46 | 11.06 | 11.06 | +0.37 (+3.46%) | 107,649,524 |
| 4 Dec 2023 | CNY | 9.85 | 10.79 | 9.8 | 10.69 | 10.69 | +0.88 (+8.97%) | 85,173,455 |
| 1 Dec 2023 | CNY | 9.51 | 9.83 | 9.49 | 9.81 | 9.81 | +0.3 (+3.15%) | 49,381,122 |
| 30 Nov 2023 | CNY | 9.46 | 9.65 | 9.41 | 9.51 | 9.51 | +0.01 (+0.11%) | 46,945,037 |
| 29 Nov 2023 | CNY | 9 | 9.77 | 8.99 | 9.5 | 9.5 | +0.51 (+5.67%) | 82,738,927 |
| 28 Nov 2023 | CNY | 9.22 | 9.33 | 8.99 | 8.99 | 8.99 | -0.29 (-3.13%) | 49,165,774 |
| 27 Nov 2023 | CNY | 8.98 | 9.58 | 8.65 | 9.28 | 9.28 | +0.11 (+1.20%) | 60,658,415 |
| 24 Nov 2023 | CNY | 9.19 | 9.29 | 9.1 | 9.17 | 9.17 | -0.02 (-0.22%) | 32,897,807 |
| 23 Nov 2023 | CNY | 9.04 | 9.29 | 9.01 | 9.19 | 9.19 | +0.15 (+1.66%) | 40,942,633 |
| 22 Nov 2023 | CNY | 9 | 9.24 | 8.97 | 9.04 | 9.04 | +0.01 (+0.11%) | 44,608,318 |
| 21 Nov 2023 | CNY | 9.6 | 9.65 | 8.88 | 9.03 | 9.03 | -0.65 (-6.71%) | 82,710,133 |
| 20 Nov 2023 | CNY | 9.83 | 9.92 | 9.6 | 9.68 | 9.68 | -0.24 (-2.42%) | 48,943,326 |
| 17 Nov 2023 | CNY | 9.76 | 10.07 | 9.6 | 9.92 | 9.92 | +0.21 (+2.16%) | 60,748,311 |
| 16 Nov 2023 | CNY | 9.55 | 9.78 | 9.32 | 9.71 | 9.71 | +0.05 (+0.52%) | 54,174,042 |
| 15 Nov 2023 | CNY | 9.6 | 10.14 | 9.51 | 9.66 | 9.66 | 0.0 (0.0%) | 73,748,097 |
| 14 Nov 2023 | CNY | 9.62 | 9.92 | 9.55 | 9.66 | 9.66 | -0.14 (-1.43%) | 63,197,164 |
| 13 Nov 2023 | CNY | 9.13 | 9.95 | 9 | 9.8 | 9.8 | +0.7 (+7.69%) | 91,876,141 |
| 10 Nov 2023 | CNY | 9 | 9.24 | 8.91 | 9.1 | 9.1 | -0.13 (-1.41%) | 69,489,379 |
| 9 Nov 2023 | CNY | 9.48 | 9.72 | 9.2 | 9.23 | 9.23 | -0.37 (-3.85%) | 90,135,849 |
| 8 Nov 2023 | CNY | 9.44 | 9.93 | 9.27 | 9.6 | 9.6 | +0.15 (+1.59%) | 115,301,864 |
| 7 Nov 2023 | CNY | 8.61 | 9.59 | 8.56 | 9.45 | 9.45 | +0.72 (+8.25%) | 98,264,906 |
| 6 Nov 2023 | CNY | 8.27 | 8.98 | 8.2 | 8.73 | 8.73 | +0.47 (+5.69%) | 86,274,005 |
| 3 Nov 2023 | CNY | 8.17 | 8.33 | 8.11 | 8.26 | 8.26 | +0.14 (+1.72%) | 52,959,667 |
| 2 Nov 2023 | CNY | 8.41 | 8.45 | 8.11 | 8.12 | 8.12 | -0.25 (-2.99%) | 63,431,777 |
| 1 Nov 2023 | CNY | 8.45 | 8.87 | 8.33 | 8.37 | 8.37 | -0.24 (-2.79%) | 122,608,353 |
