| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 10.8 | 10.88 | 10.73 | 10.82 | 10.82 | -0.02 (-0.18%) | 2,079,560 |
| 18 Dec 2023 | CNY | 10.9 | 11.08 | 10.81 | 10.84 | 10.84 | -0.09 (-0.82%) | 3,174,708 |
| 15 Dec 2023 | CNY | 10.88 | 11.02 | 10.88 | 10.93 | 10.93 | +0.02 (+0.18%) | 1,550,163 |
| 14 Dec 2023 | CNY | 10.86 | 11.07 | 10.85 | 10.91 | 10.91 | +0.06 (+0.55%) | 2,221,790 |
| 13 Dec 2023 | CNY | 10.92 | 11.01 | 10.85 | 10.85 | 10.85 | -0.11 (-1.00%) | 1,842,043 |
| 12 Dec 2023 | CNY | 10.99 | 11.07 | 10.9 | 10.96 | 10.96 | -0.02 (-0.18%) | 1,452,341 |
| 11 Dec 2023 | CNY | 10.89 | 11.03 | 10.75 | 10.98 | 10.98 | +0.05 (+0.46%) | 3,031,500 |
| 8 Dec 2023 | CNY | 11.34 | 11.37 | 10.92 | 10.93 | 10.93 | -0.39 (-3.45%) | 5,604,043 |
| 7 Dec 2023 | CNY | 11.34 | 11.35 | 11.14 | 11.32 | 11.32 | 0.0 (0.0%) | 2,375,883 |
| 6 Dec 2023 | CNY | 11.21 | 11.37 | 11.13 | 11.32 | 11.32 | +0.13 (+1.16%) | 2,593,210 |
| 5 Dec 2023 | CNY | 11.4 | 11.4 | 11.18 | 11.19 | 11.19 | -0.07 (-0.62%) | 2,445,001 |
| 4 Dec 2023 | CNY | 11.36 | 11.37 | 11.17 | 11.26 | 11.26 | -0.07 (-0.62%) | 3,953,230 |
| 1 Dec 2023 | CNY | 11.3 | 11.46 | 11.3 | 11.33 | 11.33 | -0.01 (-0.09%) | 2,613,901 |
| 30 Nov 2023 | CNY | 11.5 | 11.5 | 11.29 | 11.34 | 11.34 | -0.14 (-1.22%) | 2,739,860 |
| 29 Nov 2023 | CNY | 11.5 | 11.55 | 11.37 | 11.48 | 11.48 | 0.0 (0.0%) | 4,278,892 |
| 28 Nov 2023 | CNY | 11.35 | 11.52 | 11.2 | 11.48 | 11.48 | +0.14 (+1.23%) | 4,995,948 |
| 27 Nov 2023 | CNY | 11.2 | 11.45 | 11.18 | 11.34 | 11.34 | +0.14 (+1.25%) | 4,884,803 |
| 24 Nov 2023 | CNY | 11.15 | 11.27 | 11.13 | 11.2 | 11.2 | +0.05 (+0.45%) | 2,610,903 |
| 23 Nov 2023 | CNY | 11.04 | 11.18 | 11.01 | 11.15 | 11.15 | +0.14 (+1.27%) | 2,512,620 |
| 22 Nov 2023 | CNY | 11.02 | 11.08 | 10.98 | 11.01 | 11.01 | +0.02 (+0.18%) | 1,693,461 |
| 21 Nov 2023 | CNY | 11.1 | 11.1 | 10.97 | 10.99 | 10.99 | -0.08 (-0.72%) | 1,328,306 |
| 20 Nov 2023 | CNY | 10.93 | 11.09 | 10.92 | 11.07 | 11.07 | +0.16 (+1.47%) | 2,432,256 |
| 17 Nov 2023 | CNY | 10.9 | 10.99 | 10.88 | 10.91 | 10.91 | -0.03 (-0.27%) | 1,218,885 |
| 16 Nov 2023 | CNY | 11.06 | 11.1 | 10.92 | 10.94 | 10.94 | -0.11 (-1.00%) | 1,241,015 |
| 15 Nov 2023 | CNY | 10.96 | 11.1 | 10.92 | 11.05 | 11.05 | +0.11 (+1.01%) | 2,023,171 |
| 14 Nov 2023 | CNY | 10.96 | 10.99 | 10.92 | 10.94 | 10.94 | -0.01 (-0.09%) | 1,055,573 |
| 13 Nov 2023 | CNY | 10.93 | 10.95 | 10.84 | 10.95 | 10.95 | +0.1 (+0.92%) | 1,195,093 |
| 10 Nov 2023 | CNY | 10.81 | 10.92 | 10.78 | 10.85 | 10.85 | +0.01 (+0.09%) | 920,200 |
| 9 Nov 2023 | CNY | 10.86 | 11 | 10.8 | 10.84 | 10.84 | -0.08 (-0.73%) | 1,668,770 |
| 8 Nov 2023 | CNY | 10.97 | 11.01 | 10.87 | 10.92 | 10.92 | -0.05 (-0.46%) | 1,279,950 |
