| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 11.24 | 11.28 | 11.13 | 11.15 | 11.15 | -0.11 (-0.98%) | 339,900 |
| 12 Dec 2023 | CNY | 11.23 | 11.31 | 11.06 | 11.26 | 11.26 | -0.06 (-0.53%) | 482,600 |
| 11 Dec 2023 | CNY | 11.1 | 11.47 | 11 | 11.32 | 11.32 | +0.22 (+1.98%) | 517,600 |
| 8 Dec 2023 | CNY | 11.28 | 11.28 | 11.02 | 11.1 | 11.1 | -0.15 (-1.33%) | 829,800 |
| 7 Dec 2023 | CNY | 11.55 | 11.58 | 11.23 | 11.25 | 11.25 | -0.21 (-1.83%) | 814,700 |
| 6 Dec 2023 | CNY | 11.57 | 11.71 | 11.41 | 11.46 | 11.46 | -0.11 (-0.95%) | 566,500 |
| 5 Dec 2023 | CNY | 11.65 | 11.76 | 11.51 | 11.57 | 11.57 | -0.09 (-0.77%) | 940,900 |
| 4 Dec 2023 | CNY | 11.41 | 11.7 | 11.41 | 11.66 | 11.66 | +0.17 (+1.48%) | 725,000 |
| 1 Dec 2023 | CNY | 11.69 | 11.71 | 11.39 | 11.49 | 11.49 | -0.21 (-1.79%) | 1,414,600 |
| 30 Nov 2023 | CNY | 11.3 | 11.74 | 11.18 | 11.7 | 11.7 | +0.49 (+4.37%) | 1,135,200 |
| 29 Nov 2023 | CNY | 11.31 | 11.41 | 11.16 | 11.21 | 11.21 | +0.03 (+0.27%) | 843,600 |
| 28 Nov 2023 | CNY | 11.48 | 11.48 | 11.15 | 11.18 | 11.18 | +0.01 (+0.09%) | 1,101,720 |
| 27 Nov 2023 | CNY | 11.32 | 11.73 | 11.01 | 11.17 | 11.17 | -0.42 (-3.62%) | 2,420,700 |
| 24 Nov 2023 | CNY | 11.62 | 12.05 | 11.59 | 11.59 | 11.59 | -0.14 (-1.19%) | 2,249,700 |
| 23 Nov 2023 | CNY | 11.72 | 12.1 | 11.55 | 11.73 | 11.73 | -0.05 (-0.42%) | 1,843,100 |
| 22 Nov 2023 | CNY | 11.71 | 12.19 | 11.3 | 11.78 | 11.78 | +0.08 (+0.68%) | 3,121,901 |
| 21 Nov 2023 | CNY | 11.46 | 11.96 | 11.46 | 11.7 | 11.7 | +0.31 (+2.72%) | 4,204,572 |
| 20 Nov 2023 | CNY | 10.8 | 11.39 | 10.71 | 11.39 | 11.39 | +0.54 (+4.98%) | 4,002,405 |
| 17 Nov 2023 | CNY | 10.32 | 10.85 | 10.32 | 10.85 | 10.85 | +0.52 (+5.03%) | 3,844,524 |
| 16 Nov 2023 | CNY | 10.16 | 10.38 | 10.16 | 10.33 | 10.33 | +0.05 (+0.49%) | 589,400 |
| 15 Nov 2023 | CNY | 10.15 | 10.34 | 10.1 | 10.28 | 10.28 | +0.13 (+1.28%) | 1,015,600 |
| 14 Nov 2023 | CNY | 10.24 | 10.27 | 10.02 | 10.15 | 10.15 | -0.08 (-0.78%) | 1,289,000 |
| 13 Nov 2023 | CNY | 10.57 | 10.6 | 10.21 | 10.23 | 10.23 | -0.36 (-3.40%) | 1,627,900 |
| 10 Nov 2023 | CNY | 10.7 | 10.7 | 10.55 | 10.59 | 10.59 | -0.12 (-1.12%) | 1,235,202 |
| 9 Nov 2023 | CNY | 10.59 | 10.72 | 10.42 | 10.71 | 10.71 | +0.02 (+0.19%) | 1,732,900 |
| 8 Nov 2023 | CNY | 10.63 | 10.72 | 10.54 | 10.69 | 10.69 | +0.04 (+0.38%) | 1,310,595 |
| 7 Nov 2023 | CNY | 10.52 | 10.83 | 10.44 | 10.65 | 10.65 | +0.15 (+1.43%) | 1,785,600 |
| 6 Nov 2023 | CNY | 10.5 | 10.58 | 10.34 | 10.5 | 10.5 | -0.05 (-0.47%) | 1,591,600 |
| 3 Nov 2023 | CNY | 10.33 | 10.64 | 10.24 | 10.55 | 10.55 | +0.22 (+2.13%) | 1,486,195 |
| 2 Nov 2023 | CNY | 10.24 | 10.4 | 10.2 | 10.33 | 10.33 | +0.14 (+1.37%) | 1,787,947 |
