| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 11.49 | 11.54 | 11.4 | 11.52 | 11.52 | +0.09 (+0.79%) | 12,895,479 |
| 22 Dec 2023 | CNY | 11.2 | 11.52 | 11.1 | 11.43 | 11.43 | +0.26 (+2.33%) | 22,612,062 |
| 21 Dec 2023 | CNY | 11.1 | 11.26 | 11.04 | 11.17 | 11.17 | +0.05 (+0.45%) | 14,084,798 |
| 20 Dec 2023 | CNY | 11.26 | 11.26 | 11.04 | 11.12 | 11.12 | -0.12 (-1.07%) | 16,272,105 |
| 19 Dec 2023 | CNY | 11.29 | 11.29 | 11.13 | 11.24 | 11.24 | +0.01 (+0.09%) | 10,414,316 |
| 18 Dec 2023 | CNY | 11.28 | 11.35 | 11.18 | 11.23 | 11.23 | -0.07 (-0.62%) | 21,318,900 |
| 15 Dec 2023 | CNY | 11.45 | 11.52 | 11.28 | 11.3 | 11.3 | -0.15 (-1.31%) | 16,530,270 |
| 14 Dec 2023 | CNY | 11.43 | 11.53 | 11.37 | 11.45 | 11.45 | +0.06 (+0.53%) | 12,300,011 |
| 13 Dec 2023 | CNY | 11.38 | 11.56 | 11.33 | 11.39 | 11.39 | 0.0 (0.0%) | 12,284,016 |
| 12 Dec 2023 | CNY | 11.3 | 11.44 | 11.25 | 11.39 | 11.39 | +0.08 (+0.71%) | 11,010,706 |
| 11 Dec 2023 | CNY | 10.95 | 11.37 | 10.91 | 11.31 | 11.31 | +0.35 (+3.19%) | 22,178,300 |
| 8 Dec 2023 | CNY | 11.15 | 11.15 | 10.93 | 10.96 | 10.96 | -0.18 (-1.62%) | 14,332,886 |
| 7 Dec 2023 | CNY | 10.8 | 11.18 | 10.79 | 11.14 | 11.14 | +0.25 (+2.30%) | 20,532,922 |
| 6 Dec 2023 | CNY | 10.8 | 10.94 | 10.75 | 10.89 | 10.89 | +0.09 (+0.83%) | 17,927,945 |
| 5 Dec 2023 | CNY | 10.71 | 10.93 | 10.64 | 10.8 | 10.8 | +0.08 (+0.75%) | 18,720,752 |
| 4 Dec 2023 | CNY | 10.71 | 10.8 | 10.41 | 10.72 | 10.72 | +0.02 (+0.19%) | 32,786,840 |
| 1 Dec 2023 | CNY | 10.74 | 10.78 | 10.48 | 10.7 | 10.7 | +0.03 (+0.28%) | 33,489,527 |
| 30 Nov 2023 | CNY | 11.24 | 11.24 | 10.5 | 10.67 | 10.67 | -0.68 (-5.99%) | 63,377,816 |
| 29 Nov 2023 | CNY | 11.54 | 11.55 | 11.28 | 11.35 | 11.35 | -0.17 (-1.48%) | 14,143,440 |
| 28 Nov 2023 | CNY | 11.52 | 11.6 | 11.38 | 11.52 | 11.52 | +0.01 (+0.09%) | 14,771,953 |
| 27 Nov 2023 | CNY | 11.4 | 11.55 | 11.37 | 11.51 | 11.51 | +0.09 (+0.79%) | 14,444,896 |
| 24 Nov 2023 | CNY | 11.52 | 11.6 | 11.34 | 11.42 | 11.42 | -0.16 (-1.38%) | 10,641,080 |
| 23 Nov 2023 | CNY | 11.26 | 11.62 | 11.26 | 11.58 | 11.58 | +0.31 (+2.75%) | 18,744,949 |
| 22 Nov 2023 | CNY | 11.41 | 11.47 | 11.27 | 11.27 | 11.27 | -0.21 (-1.83%) | 12,359,083 |
| 21 Nov 2023 | CNY | 11.4 | 11.54 | 11.22 | 11.48 | 11.48 | +0.08 (+0.70%) | 18,307,276 |
| 20 Nov 2023 | CNY | 11.48 | 11.52 | 11.32 | 11.4 | 11.4 | -0.08 (-0.70%) | 18,131,800 |
| 17 Nov 2023 | CNY | 11.18 | 11.53 | 11.18 | 11.48 | 11.48 | +0.25 (+2.23%) | 21,026,794 |
| 16 Nov 2023 | CNY | 11.3 | 11.32 | 11.11 | 11.23 | 11.23 | -0.04 (-0.35%) | 16,513,588 |
| 15 Nov 2023 | CNY | 11.16 | 11.32 | 11.04 | 11.27 | 11.27 | +0.16 (+1.44%) | 26,473,289 |
| 14 Nov 2023 | CNY | 10.98 | 11.19 | 10.91 | 11.11 | 11.11 | +0.16 (+1.46%) | 19,782,767 |
