| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 10.43 | 10.5 | 10.33 | 10.48 | 10.48 | +0.04 (+0.38%) | 6,120,343 |
| 26 Dec 2023 | CNY | 10.36 | 10.48 | 10.35 | 10.44 | 10.44 | +0.08 (+0.77%) | 5,751,968 |
| 25 Dec 2023 | CNY | 10.41 | 10.45 | 10.27 | 10.36 | 10.36 | -0.06 (-0.58%) | 5,934,588 |
| 22 Dec 2023 | CNY | 10.42 | 10.5 | 10.36 | 10.42 | 10.42 | 0.0 (0.0%) | 4,921,588 |
| 21 Dec 2023 | CNY | 10.44 | 10.45 | 10.32 | 10.42 | 10.42 | -0.01 (-0.10%) | 5,566,600 |
| 20 Dec 2023 | CNY | 10.46 | 10.6 | 10.41 | 10.43 | 10.43 | +0.02 (+0.19%) | 5,335,300 |
| 19 Dec 2023 | CNY | 10.43 | 10.49 | 10.38 | 10.41 | 10.41 | -0.01 (-0.10%) | 5,783,088 |
| 18 Dec 2023 | CNY | 10.42 | 10.48 | 10.37 | 10.42 | 10.42 | +0.01 (+0.10%) | 5,654,000 |
| 15 Dec 2023 | CNY | 10.53 | 10.6 | 10.37 | 10.41 | 10.41 | -0.14 (-1.33%) | 6,877,760 |
| 14 Dec 2023 | CNY | 10.5 | 10.59 | 10.37 | 10.55 | 10.55 | +0.03 (+0.29%) | 4,822,717 |
| 13 Dec 2023 | CNY | 10.48 | 10.6 | 10.48 | 10.52 | 10.52 | -0.01 (-0.09%) | 5,653,181 |
| 12 Dec 2023 | CNY | 10.36 | 10.54 | 10.35 | 10.53 | 10.53 | +0.09 (+0.86%) | 7,506,260 |
| 11 Dec 2023 | CNY | 10.39 | 10.53 | 10.15 | 10.44 | 10.44 | -0.03 (-0.29%) | 16,207,669 |
| 8 Dec 2023 | CNY | 10.36 | 10.56 | 10.26 | 10.47 | 10.47 | +0.07 (+0.67%) | 18,389,905 |
| 7 Dec 2023 | CNY | 10.26 | 10.42 | 10.26 | 10.4 | 10.4 | +0.07 (+0.68%) | 10,116,353 |
| 6 Dec 2023 | CNY | 10.22 | 10.36 | 10.1 | 10.33 | 10.33 | +0.07 (+0.68%) | 8,602,930 |
| 5 Dec 2023 | CNY | 10.26 | 10.36 | 10.18 | 10.26 | 10.26 | -0.04 (-0.39%) | 6,122,700 |
| 4 Dec 2023 | CNY | 10.24 | 10.33 | 10.2 | 10.3 | 10.3 | +0.11 (+1.08%) | 5,555,921 |
| 1 Dec 2023 | CNY | 10.21 | 10.27 | 10.14 | 10.19 | 10.19 | 0.0 (0.0%) | 7,153,453 |
| 30 Nov 2023 | CNY | 10.07 | 10.21 | 10.03 | 10.19 | 10.19 | +0.12 (+1.19%) | 5,946,700 |
| 29 Nov 2023 | CNY | 10.08 | 10.16 | 10.04 | 10.07 | 10.07 | -0.02 (-0.20%) | 5,670,348 |
| 28 Nov 2023 | CNY | 9.97 | 10.15 | 9.9 | 10.09 | 10.09 | +0.12 (+1.20%) | 8,294,775 |
| 27 Nov 2023 | CNY | 10.03 | 10.06 | 9.86 | 9.97 | 9.97 | -0.03 (-0.30%) | 8,183,000 |
| 24 Nov 2023 | CNY | 9.94 | 10.05 | 9.94 | 10 | 10 | +0.04 (+0.40%) | 6,056,500 |
| 23 Nov 2023 | CNY | 9.91 | 10.02 | 9.89 | 9.96 | 9.96 | +0.02 (+0.20%) | 5,968,620 |
| 22 Nov 2023 | CNY | 9.8 | 9.98 | 9.79 | 9.94 | 9.94 | +0.12 (+1.22%) | 6,736,920 |
| 21 Nov 2023 | CNY | 9.63 | 9.91 | 9.62 | 9.82 | 9.82 | +0.19 (+1.97%) | 11,571,300 |
| 20 Nov 2023 | CNY | 9.66 | 9.74 | 9.62 | 9.63 | 9.63 | -0.01 (-0.10%) | 7,402,600 |
| 17 Nov 2023 | CNY | 9.69 | 9.7 | 9.61 | 9.64 | 9.64 | -0.07 (-0.72%) | 4,726,300 |
| 16 Nov 2023 | CNY | 9.73 | 9.8 | 9.66 | 9.71 | 9.71 | 0.0 (0.0%) | 6,496,600 |
