| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 10.15 | 10.17 | 9.99 | 10.04 | 10.04 | -0.06 (-0.59%) | 8,474,700 |
| 13 Dec 2023 | CNY | 10.23 | 10.29 | 10.09 | 10.1 | 10.1 | -0.17 (-1.66%) | 9,036,422 |
| 12 Dec 2023 | CNY | 10.1 | 10.4 | 10.01 | 10.27 | 10.27 | +0.13 (+1.28%) | 14,179,106 |
| 11 Dec 2023 | CNY | 10.07 | 10.17 | 9.9 | 10.14 | 10.14 | -0.04 (-0.39%) | 14,913,722 |
| 8 Dec 2023 | CNY | 9.75 | 10.18 | 9.75 | 10.18 | 10.18 | +0.43 (+4.41%) | 30,230,345 |
| 7 Dec 2023 | CNY | 9.51 | 9.87 | 9.5 | 9.75 | 9.75 | +0.24 (+2.52%) | 15,982,070 |
| 6 Dec 2023 | CNY | 9.4 | 9.54 | 9.39 | 9.51 | 9.51 | +0.1 (+1.06%) | 6,119,794 |
| 5 Dec 2023 | CNY | 9.56 | 9.64 | 9.41 | 9.41 | 9.41 | -0.16 (-1.67%) | 8,721,000 |
| 4 Dec 2023 | CNY | 9.6 | 9.67 | 9.56 | 9.57 | 9.57 | -0.04 (-0.42%) | 5,651,857 |
| 1 Dec 2023 | CNY | 9.6 | 9.65 | 9.52 | 9.61 | 9.61 | +0.01 (+0.10%) | 5,683,700 |
| 30 Nov 2023 | CNY | 9.58 | 9.7 | 9.54 | 9.6 | 9.6 | -0.02 (-0.21%) | 7,018,200 |
| 29 Nov 2023 | CNY | 9.59 | 9.71 | 9.53 | 9.62 | 9.62 | 0.0 (0.0%) | 8,823,500 |
| 28 Nov 2023 | CNY | 9.52 | 9.62 | 9.41 | 9.62 | 9.62 | +0.1 (+1.05%) | 8,802,550 |
| 27 Nov 2023 | CNY | 9.53 | 9.55 | 9.37 | 9.52 | 9.52 | +0.03 (+0.32%) | 7,366,212 |
| 24 Nov 2023 | CNY | 9.47 | 9.55 | 9.43 | 9.49 | 9.49 | -0.01 (-0.11%) | 7,842,500 |
| 23 Nov 2023 | CNY | 9.48 | 9.51 | 9.31 | 9.5 | 9.5 | -0.03 (-0.31%) | 11,120,957 |
| 22 Nov 2023 | CNY | 9.36 | 9.6 | 9.28 | 9.53 | 9.53 | +0.21 (+2.25%) | 18,110,108 |
| 21 Nov 2023 | CNY | 9.38 | 9.4 | 9.3 | 9.32 | 9.32 | -0.06 (-0.64%) | 6,268,921 |
| 20 Nov 2023 | CNY | 9.31 | 9.42 | 9.25 | 9.38 | 9.38 | +0.11 (+1.19%) | 8,578,891 |
| 17 Nov 2023 | CNY | 9.2 | 9.32 | 9.17 | 9.27 | 9.27 | +0.04 (+0.43%) | 6,543,542 |
| 16 Nov 2023 | CNY | 9.36 | 9.39 | 9.21 | 9.23 | 9.23 | -0.15 (-1.60%) | 7,069,400 |
| 15 Nov 2023 | CNY | 9.24 | 9.45 | 9.19 | 9.38 | 9.38 | +0.16 (+1.74%) | 12,196,800 |
| 14 Nov 2023 | CNY | 9.21 | 9.32 | 9.18 | 9.22 | 9.22 | +0.02 (+0.22%) | 8,028,000 |
| 13 Nov 2023 | CNY | 9.19 | 9.3 | 9.12 | 9.2 | 9.2 | 0.0 (0.0%) | 5,824,934 |
| 10 Nov 2023 | CNY | 9.16 | 9.23 | 9.07 | 9.2 | 9.2 | +0.01 (+0.11%) | 6,469,601 |
| 9 Nov 2023 | CNY | 9.19 | 9.27 | 9.09 | 9.19 | 9.19 | +0.03 (+0.33%) | 6,665,303 |
| 8 Nov 2023 | CNY | 9.23 | 9.25 | 9.13 | 9.16 | 9.16 | -0.08 (-0.87%) | 6,137,737 |
| 7 Nov 2023 | CNY | 9.25 | 9.25 | 9.15 | 9.24 | 9.24 | -0.01 (-0.11%) | 6,210,437 |
| 6 Nov 2023 | CNY | 9.19 | 9.25 | 9.16 | 9.25 | 9.25 | +0.08 (+0.87%) | 6,740,300 |
| 3 Nov 2023 | CNY | 9.1 | 9.22 | 9.09 | 9.17 | 9.17 | +0.07 (+0.77%) | 4,799,500 |
