| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2023 | CNY | 10.5 | 10.68 | 10.42 | 10.43 | 10.43 | -0.03 (-0.29%) | 2,824,600 |
| 25 Dec 2023 | CNY | 10.57 | 10.57 | 10.26 | 10.46 | 10.46 | -0.04 (-0.38%) | 2,590,800 |
| 22 Dec 2023 | CNY | 10.6 | 10.74 | 10.44 | 10.5 | 10.5 | -0.11 (-1.04%) | 3,649,800 |
| 21 Dec 2023 | CNY | 10.54 | 10.63 | 10.34 | 10.61 | 10.61 | +0.04 (+0.38%) | 4,193,119 |
| 20 Dec 2023 | CNY | 10.72 | 10.78 | 10.56 | 10.57 | 10.57 | -0.16 (-1.49%) | 3,591,200 |
| 19 Dec 2023 | CNY | 10.75 | 10.81 | 10.61 | 10.73 | 10.73 | +0.1 (+0.94%) | 5,508,400 |
| 18 Dec 2023 | CNY | 10.74 | 10.79 | 10.53 | 10.63 | 10.63 | -0.11 (-1.02%) | 4,057,398 |
| 15 Dec 2023 | CNY | 10.86 | 10.91 | 10.7 | 10.74 | 10.74 | -0.12 (-1.10%) | 6,483,300 |
| 14 Dec 2023 | CNY | 10.74 | 10.96 | 10.66 | 10.86 | 10.86 | +0.14 (+1.31%) | 8,628,331 |
| 13 Dec 2023 | CNY | 10.67 | 10.89 | 10.61 | 10.72 | 10.72 | +0.05 (+0.47%) | 5,135,807 |
| 12 Dec 2023 | CNY | 10.62 | 10.67 | 10.45 | 10.67 | 10.67 | +0.01 (+0.09%) | 3,810,700 |
| 11 Dec 2023 | CNY | 10.47 | 10.69 | 10.25 | 10.66 | 10.66 | +0.17 (+1.62%) | 6,009,531 |
| 8 Dec 2023 | CNY | 10.53 | 10.8 | 10.48 | 10.49 | 10.49 | +0.01 (+0.10%) | 6,743,531 |
| 7 Dec 2023 | CNY | 10.48 | 10.53 | 10.41 | 10.48 | 10.48 | -0.02 (-0.19%) | 2,328,100 |
| 6 Dec 2023 | CNY | 10.44 | 10.54 | 10.38 | 10.5 | 10.5 | +0.09 (+0.86%) | 2,780,900 |
| 5 Dec 2023 | CNY | 10.55 | 10.56 | 10.38 | 10.41 | 10.41 | -0.18 (-1.70%) | 2,810,400 |
| 4 Dec 2023 | CNY | 10.53 | 10.61 | 10.47 | 10.59 | 10.59 | +0.05 (+0.47%) | 3,241,800 |
| 1 Dec 2023 | CNY | 10.64 | 10.71 | 10.47 | 10.54 | 10.54 | -0.12 (-1.13%) | 4,088,139 |
| 30 Nov 2023 | CNY | 10.6 | 10.68 | 10.47 | 10.66 | 10.66 | +0.05 (+0.47%) | 4,175,024 |
| 29 Nov 2023 | CNY | 10.73 | 10.8 | 10.55 | 10.61 | 10.61 | -0.07 (-0.66%) | 4,833,349 |
| 28 Nov 2023 | CNY | 10.51 | 10.68 | 10.46 | 10.68 | 10.68 | +0.1 (+0.95%) | 4,404,516 |
| 27 Nov 2023 | CNY | 10.5 | 10.67 | 10.47 | 10.58 | 10.58 | +0.02 (+0.19%) | 6,255,827 |
| 24 Nov 2023 | CNY | 10.36 | 10.72 | 10.31 | 10.56 | 10.56 | +0.19 (+1.83%) | 8,738,897 |
| 23 Nov 2023 | CNY | 10.21 | 10.38 | 10.18 | 10.37 | 10.37 | +0.15 (+1.47%) | 3,222,169 |
| 22 Nov 2023 | CNY | 10.29 | 10.33 | 10.22 | 10.22 | 10.22 | -0.05 (-0.49%) | 2,399,200 |
| 21 Nov 2023 | CNY | 10.26 | 10.36 | 10.24 | 10.27 | 10.27 | +0.02 (+0.20%) | 3,549,938 |
| 20 Nov 2023 | CNY | 10.24 | 10.28 | 10.2 | 10.25 | 10.25 | +0.02 (+0.20%) | 2,600,800 |
| 17 Nov 2023 | CNY | 10.16 | 10.24 | 10.11 | 10.23 | 10.23 | +0.06 (+0.59%) | 2,155,300 |
| 16 Nov 2023 | CNY | 10.17 | 10.22 | 10.12 | 10.17 | 10.17 | -0.01 (-0.10%) | 1,901,200 |
| 15 Nov 2023 | CNY | 10.13 | 10.19 | 10.1 | 10.18 | 10.18 | +0.05 (+0.49%) | 2,822,400 |
