| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 11.53 | 12.04 | 11.34 | 11.43 | 11.43 | -0.02 (-0.17%) | 287,178,698 |
| 11 Dec 2023 | CNY | 11.25 | 11.45 | 10.86 | 11.45 | 11.45 | +1.04 (+9.99%) | 224,132,295 |
| 8 Dec 2023 | CNY | 10.5 | 10.58 | 10.39 | 10.41 | 10.41 | -0.11 (-1.05%) | 23,928,087 |
| 7 Dec 2023 | CNY | 10.39 | 10.55 | 10.38 | 10.52 | 10.52 | +0.12 (+1.15%) | 22,849,874 |
| 6 Dec 2023 | CNY | 10.46 | 10.55 | 10.4 | 10.4 | 10.4 | -0.06 (-0.57%) | 23,128,034 |
| 5 Dec 2023 | CNY | 10.55 | 10.68 | 10.44 | 10.46 | 10.46 | -0.11 (-1.04%) | 30,768,843 |
| 4 Dec 2023 | CNY | 10.54 | 10.64 | 10.52 | 10.57 | 10.57 | 0.0 (0.0%) | 28,652,139 |
| 1 Dec 2023 | CNY | 10.55 | 10.59 | 10.48 | 10.57 | 10.57 | +0.07 (+0.67%) | 26,265,222 |
| 30 Nov 2023 | CNY | 10.42 | 10.6 | 10.42 | 10.5 | 10.5 | +0.08 (+0.77%) | 28,927,455 |
| 29 Nov 2023 | CNY | 10.59 | 10.59 | 10.42 | 10.42 | 10.42 | -0.11 (-1.04%) | 22,125,107 |
| 28 Nov 2023 | CNY | 10.44 | 10.57 | 10.4 | 10.53 | 10.53 | +0.09 (+0.86%) | 32,759,578 |
| 27 Nov 2023 | CNY | 10.52 | 10.53 | 10.39 | 10.44 | 10.44 | -0.17 (-1.60%) | 36,991,355 |
| 24 Nov 2023 | CNY | 10.77 | 10.8 | 10.59 | 10.61 | 10.61 | -0.19 (-1.76%) | 46,641,963 |
| 23 Nov 2023 | CNY | 10.89 | 10.89 | 10.64 | 10.8 | 10.8 | -0.07 (-0.64%) | 60,425,350 |
| 22 Nov 2023 | CNY | 10.92 | 11.05 | 10.75 | 10.87 | 10.87 | -0.1 (-0.91%) | 98,841,000 |
| 21 Nov 2023 | CNY | 10.6 | 11.51 | 10.59 | 10.97 | 10.97 | +0.51 (+4.88%) | 199,947,035 |
| 20 Nov 2023 | CNY | 10.36 | 10.46 | 10.25 | 10.46 | 10.46 | +0.13 (+1.26%) | 25,986,408 |
| 17 Nov 2023 | CNY | 10.31 | 10.36 | 10.25 | 10.33 | 10.33 | +0.02 (+0.19%) | 12,654,141 |
| 16 Nov 2023 | CNY | 10.35 | 10.41 | 10.3 | 10.31 | 10.31 | -0.07 (-0.67%) | 13,642,771 |
| 15 Nov 2023 | CNY | 10.45 | 10.52 | 10.36 | 10.38 | 10.38 | +0.03 (+0.29%) | 21,749,556 |
| 14 Nov 2023 | CNY | 10.24 | 10.46 | 10.24 | 10.35 | 10.35 | +0.11 (+1.07%) | 28,552,981 |
| 13 Nov 2023 | CNY | 10.31 | 10.34 | 10.2 | 10.24 | 10.24 | -0.04 (-0.39%) | 15,174,157 |
| 10 Nov 2023 | CNY | 10.25 | 10.35 | 10.24 | 10.28 | 10.28 | +0.02 (+0.19%) | 16,971,774 |
| 9 Nov 2023 | CNY | 10.3 | 10.35 | 10.22 | 10.26 | 10.26 | -0.07 (-0.68%) | 17,945,772 |
| 8 Nov 2023 | CNY | 10.36 | 10.44 | 10.26 | 10.33 | 10.33 | -0.1 (-0.96%) | 25,532,914 |
| 7 Nov 2023 | CNY | 10.34 | 10.47 | 10.29 | 10.43 | 10.43 | +0.07 (+0.68%) | 42,466,378 |
| 6 Nov 2023 | CNY | 10.34 | 10.4 | 10.18 | 10.36 | 10.36 | +0.3 (+2.98%) | 52,735,285 |
| 3 Nov 2023 | CNY | 9.94 | 10.07 | 9.94 | 10.06 | 10.06 | +0.11 (+1.11%) | 13,598,613 |
| 2 Nov 2023 | CNY | 10.06 | 10.09 | 9.93 | 9.95 | 9.95 | -0.1 (-1.00%) | 13,067,400 |
| 1 Nov 2023 | CNY | 10.14 | 10.15 | 10.02 | 10.05 | 10.05 | -0.02 (-0.20%) | 11,674,896 |
