| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 10.09 | 10.16 | 9.92 | 10.14 | 10.14 | +0.02 (+0.20%) | 3,226,815 |
| 20 Dec 2023 | CNY | 10.25 | 10.35 | 10.1 | 10.12 | 10.12 | -0.19 (-1.84%) | 2,150,970 |
| 19 Dec 2023 | CNY | 10.2 | 10.31 | 10.11 | 10.31 | 10.31 | +0.05 (+0.49%) | 2,588,540 |
| 18 Dec 2023 | CNY | 10.25 | 10.32 | 10.14 | 10.26 | 10.26 | +0.01 (+0.10%) | 2,601,688 |
| 15 Dec 2023 | CNY | 10.38 | 10.42 | 10.21 | 10.25 | 10.25 | -0.06 (-0.58%) | 2,740,700 |
| 14 Dec 2023 | CNY | 10.52 | 10.61 | 10.26 | 10.31 | 10.31 | -0.22 (-2.09%) | 3,350,791 |
| 13 Dec 2023 | CNY | 10.53 | 10.75 | 10.4 | 10.53 | 10.53 | +0.03 (+0.29%) | 3,315,400 |
| 12 Dec 2023 | CNY | 10.67 | 10.67 | 10.47 | 10.5 | 10.5 | -0.08 (-0.76%) | 2,240,192 |
| 11 Dec 2023 | CNY | 10.31 | 10.6 | 10.18 | 10.58 | 10.58 | +0.27 (+2.62%) | 3,870,946 |
| 8 Dec 2023 | CNY | 10.72 | 10.83 | 10.22 | 10.31 | 10.31 | -0.41 (-3.82%) | 6,178,371 |
| 7 Dec 2023 | CNY | 10.99 | 11 | 10.6 | 10.72 | 10.72 | -0.03 (-0.28%) | 5,567,570 |
| 6 Dec 2023 | CNY | 10.92 | 11.12 | 10.75 | 10.75 | 10.75 | -0.25 (-2.27%) | 4,575,858 |
| 5 Dec 2023 | CNY | 11.2 | 11.2 | 10.93 | 11 | 11 | -0.23 (-2.05%) | 4,692,380 |
| 4 Dec 2023 | CNY | 11.27 | 11.32 | 11.11 | 11.23 | 11.23 | -0.11 (-0.97%) | 4,558,075 |
| 1 Dec 2023 | CNY | 11.31 | 11.56 | 11 | 11.34 | 11.34 | 0.0 (0.0%) | 7,742,920 |
| 30 Nov 2023 | CNY | 11.34 | 11.43 | 11.15 | 11.34 | 11.34 | -0.06 (-0.53%) | 6,761,130 |
| 29 Nov 2023 | CNY | 11.49 | 11.65 | 11.3 | 11.4 | 11.4 | -0.24 (-2.06%) | 11,498,190 |
| 28 Nov 2023 | CNY | 10.91 | 11.82 | 10.82 | 11.64 | 11.64 | +0.73 (+6.69%) | 16,121,939 |
| 27 Nov 2023 | CNY | 10.8 | 10.98 | 10.71 | 10.91 | 10.91 | +0.07 (+0.65%) | 5,334,289 |
| 24 Nov 2023 | CNY | 11.01 | 11.05 | 10.71 | 10.84 | 10.84 | -0.17 (-1.54%) | 3,645,800 |
| 23 Nov 2023 | CNY | 10.7 | 11.19 | 10.7 | 11.01 | 11.01 | +0.29 (+2.71%) | 6,996,528 |
| 22 Nov 2023 | CNY | 11.1 | 11.1 | 10.71 | 10.72 | 10.72 | -0.36 (-3.25%) | 4,720,000 |
| 21 Nov 2023 | CNY | 11.16 | 11.25 | 11.02 | 11.08 | 11.08 | -0.07 (-0.63%) | 4,443,145 |
| 20 Nov 2023 | CNY | 11.15 | 11.21 | 11.03 | 11.15 | 11.15 | -0.02 (-0.18%) | 3,415,780 |
| 17 Nov 2023 | CNY | 11.06 | 11.2 | 11.01 | 11.17 | 11.17 | +0.07 (+0.63%) | 4,518,000 |
| 16 Nov 2023 | CNY | 11.26 | 11.26 | 11.06 | 11.1 | 11.1 | -0.17 (-1.51%) | 5,180,600 |
| 15 Nov 2023 | CNY | 11.09 | 11.28 | 10.94 | 11.27 | 11.27 | +0.23 (+2.08%) | 8,180,138 |
| 14 Nov 2023 | CNY | 11.11 | 11.11 | 10.88 | 11.04 | 11.04 | -0.16 (-1.43%) | 6,323,754 |
| 13 Nov 2023 | CNY | 10.8 | 11.22 | 10.73 | 11.2 | 11.2 | +0.39 (+3.61%) | 9,473,992 |
| 10 Nov 2023 | CNY | 10.9 | 11.19 | 10.68 | 10.81 | 10.81 | -0.01 (-0.09%) | 4,337,400 |
