| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 11.28 | 11.37 | 10.19 | 10.2 | 10.2 | -1.12 (-9.89%) | 34,914,270 |
| 21 Dec 2023 | CNY | 11.3 | 11.44 | 11.26 | 11.32 | 11.32 | -0.11 (-0.96%) | 13,345,500 |
| 20 Dec 2023 | CNY | 11.7 | 11.72 | 11.41 | 11.43 | 11.43 | -0.23 (-1.97%) | 10,512,746 |
| 19 Dec 2023 | CNY | 11.63 | 11.7 | 11.53 | 11.66 | 11.66 | +0.05 (+0.43%) | 10,461,868 |
| 18 Dec 2023 | CNY | 11.75 | 11.89 | 11.57 | 11.61 | 11.61 | -0.19 (-1.61%) | 15,197,248 |
| 15 Dec 2023 | CNY | 11.88 | 12.05 | 11.65 | 11.8 | 11.8 | -0.02 (-0.17%) | 21,791,702 |
| 14 Dec 2023 | CNY | 11.64 | 12.1 | 11.54 | 11.82 | 11.82 | +0.23 (+1.98%) | 27,153,680 |
| 13 Dec 2023 | CNY | 11.59 | 11.75 | 11.5 | 11.59 | 11.59 | 0.0 (0.0%) | 16,572,754 |
| 12 Dec 2023 | CNY | 11.87 | 11.93 | 11.41 | 11.59 | 11.59 | +0.08 (+0.70%) | 25,640,788 |
| 11 Dec 2023 | CNY | 11.07 | 11.52 | 10.96 | 11.51 | 11.51 | +0.29 (+2.58%) | 20,576,118 |
| 8 Dec 2023 | CNY | 11.2 | 11.22 | 11.01 | 11.22 | 11.22 | -0.05 (-0.44%) | 25,245,458 |
| 7 Dec 2023 | CNY | 11.18 | 11.4 | 11.12 | 11.27 | 11.27 | +0.05 (+0.45%) | 21,091,000 |
| 6 Dec 2023 | CNY | 10.99 | 11.33 | 10.77 | 11.22 | 11.22 | +0.2 (+1.81%) | 11,702,500 |
| 5 Dec 2023 | CNY | 11.2 | 11.28 | 11 | 11.02 | 11.02 | -0.21 (-1.87%) | 12,762,055 |
| 4 Dec 2023 | CNY | 11.14 | 11.32 | 11.08 | 11.23 | 11.23 | +0.13 (+1.17%) | 19,151,382 |
| 1 Dec 2023 | CNY | 10.81 | 11.16 | 10.8 | 11.1 | 11.1 | +0.3 (+2.78%) | 15,328,058 |
| 30 Nov 2023 | CNY | 10.68 | 10.81 | 10.64 | 10.8 | 10.8 | +0.09 (+0.84%) | 11,090,397 |
| 29 Nov 2023 | CNY | 11.07 | 11.07 | 10.66 | 10.71 | 10.71 | -0.38 (-3.43%) | 20,047,634 |
| 28 Nov 2023 | CNY | 11.43 | 11.5 | 10.6 | 11.09 | 11.09 | -0.4 (-3.48%) | 34,465,711 |
| 27 Nov 2023 | CNY | 11.6 | 11.6 | 11.32 | 11.49 | 11.49 | -0.18 (-1.54%) | 9,695,022 |
| 24 Nov 2023 | CNY | 11.8 | 11.98 | 11.58 | 11.67 | 11.67 | -0.17 (-1.44%) | 9,751,030 |
| 23 Nov 2023 | CNY | 11.96 | 12.01 | 11.75 | 11.84 | 11.84 | -0.2 (-1.66%) | 10,711,691 |
| 22 Nov 2023 | CNY | 11.86 | 12.19 | 11.86 | 12.04 | 12.04 | +0.08 (+0.67%) | 11,832,034 |
| 21 Nov 2023 | CNY | 11.76 | 12.08 | 11.73 | 11.96 | 11.96 | +0.19 (+1.61%) | 11,059,444 |
| 20 Nov 2023 | CNY | 11.79 | 11.86 | 11.65 | 11.77 | 11.77 | -0.08 (-0.68%) | 7,004,800 |
| 17 Nov 2023 | CNY | 11.71 | 11.88 | 11.6 | 11.85 | 11.85 | +0.13 (+1.11%) | 8,677,662 |
| 16 Nov 2023 | CNY | 11.42 | 11.85 | 11.39 | 11.72 | 11.72 | +0.27 (+2.36%) | 12,233,412 |
| 15 Nov 2023 | CNY | 11.45 | 11.55 | 11.38 | 11.45 | 11.45 | +0.02 (+0.17%) | 6,771,000 |
| 14 Nov 2023 | CNY | 11.6 | 11.71 | 11.37 | 11.43 | 11.43 | -0.25 (-2.14%) | 8,771,317 |
| 13 Nov 2023 | CNY | 11.53 | 11.84 | 11.52 | 11.68 | 11.68 | +0.21 (+1.83%) | 10,622,833 |
