| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 10.8 | 10.87 | 10.74 | 10.77 | 10.77 | +0.04 (+0.37%) | 3,278,146 |
| 13 Dec 2023 | CNY | 10.8 | 10.9 | 10.65 | 10.73 | 10.73 | -0.12 (-1.11%) | 2,566,760 |
| 12 Dec 2023 | CNY | 10.74 | 10.88 | 10.7 | 10.85 | 10.85 | +0.08 (+0.74%) | 3,231,995 |
| 11 Dec 2023 | CNY | 10.65 | 10.8 | 10.52 | 10.77 | 10.77 | +0.09 (+0.84%) | 4,264,018 |
| 8 Dec 2023 | CNY | 10.84 | 10.91 | 10.68 | 10.68 | 10.68 | -0.08 (-0.74%) | 5,457,184 |
| 7 Dec 2023 | CNY | 10.81 | 10.84 | 10.67 | 10.76 | 10.76 | -0.05 (-0.46%) | 4,287,151 |
| 6 Dec 2023 | CNY | 10.67 | 10.88 | 10.62 | 10.81 | 10.81 | +0.15 (+1.41%) | 3,000,386 |
| 5 Dec 2023 | CNY | 10.87 | 10.87 | 10.66 | 10.66 | 10.66 | -0.13 (-1.20%) | 3,077,680 |
| 4 Dec 2023 | CNY | 10.96 | 10.96 | 10.74 | 10.79 | 10.79 | -0.07 (-0.64%) | 3,764,580 |
| 1 Dec 2023 | CNY | 10.95 | 11 | 10.84 | 10.86 | 10.86 | -0.12 (-1.09%) | 3,217,919 |
| 30 Nov 2023 | CNY | 10.95 | 11.04 | 10.92 | 10.98 | 10.98 | +0.02 (+0.18%) | 3,292,969 |
| 29 Nov 2023 | CNY | 11.09 | 11.13 | 10.95 | 10.96 | 10.96 | -0.13 (-1.17%) | 3,736,920 |
| 28 Nov 2023 | CNY | 11.12 | 11.15 | 11.05 | 11.09 | 11.09 | -0.03 (-0.27%) | 3,282,521 |
| 27 Nov 2023 | CNY | 11.12 | 11.16 | 10.97 | 11.12 | 11.12 | -0.02 (-0.18%) | 4,618,570 |
| 24 Nov 2023 | CNY | 11.21 | 11.26 | 11.11 | 11.14 | 11.14 | -0.04 (-0.36%) | 4,273,402 |
| 23 Nov 2023 | CNY | 11.01 | 11.21 | 10.95 | 11.18 | 11.18 | +0.14 (+1.27%) | 4,833,681 |
| 22 Nov 2023 | CNY | 11.04 | 11.21 | 11.01 | 11.04 | 11.04 | 0.0 (0.0%) | 4,559,900 |
| 21 Nov 2023 | CNY | 11.06 | 11.21 | 10.99 | 11.04 | 11.04 | -0.01 (-0.09%) | 7,767,089 |
| 20 Nov 2023 | CNY | 10.96 | 11.07 | 10.84 | 11.05 | 11.05 | +0.16 (+1.47%) | 4,637,571 |
| 17 Nov 2023 | CNY | 10.83 | 10.93 | 10.81 | 10.89 | 10.89 | -0.01 (-0.09%) | 2,576,460 |
| 16 Nov 2023 | CNY | 10.95 | 10.98 | 10.85 | 10.9 | 10.9 | -0.05 (-0.46%) | 2,647,880 |
| 15 Nov 2023 | CNY | 11 | 11.07 | 10.91 | 10.95 | 10.95 | +0.05 (+0.46%) | 3,706,340 |
| 14 Nov 2023 | CNY | 10.83 | 10.97 | 10.82 | 10.9 | 10.9 | +0.06 (+0.55%) | 3,618,448 |
| 13 Nov 2023 | CNY | 10.87 | 10.91 | 10.77 | 10.84 | 10.84 | +0.01 (+0.09%) | 2,920,101 |
| 10 Nov 2023 | CNY | 10.89 | 10.92 | 10.78 | 10.83 | 10.83 | -0.09 (-0.82%) | 2,817,201 |
| 9 Nov 2023 | CNY | 10.99 | 11.04 | 10.91 | 10.92 | 10.92 | -0.04 (-0.36%) | 3,031,420 |
| 8 Nov 2023 | CNY | 10.96 | 11.09 | 10.94 | 10.96 | 10.96 | -0.03 (-0.27%) | 3,265,032 |
| 7 Nov 2023 | CNY | 11.03 | 11.12 | 10.95 | 10.99 | 10.99 | 0.0 (0.0%) | 3,838,052 |
| 6 Nov 2023 | CNY | 10.8 | 11.07 | 10.8 | 10.99 | 10.99 | +0.2 (+1.85%) | 4,954,146 |
| 3 Nov 2023 | CNY | 10.76 | 10.93 | 10.73 | 10.79 | 10.79 | 0.0 (0.0%) | 4,521,192 |
