| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 10.88 | 11.65 | 10.8 | 11.65 | 11.65 | +1.06 (+10.01%) | 35,499,907 |
| 26 Dec 2023 | CNY | 9.72 | 10.59 | 9.72 | 10.59 | 10.59 | +0.96 (+9.97%) | 21,036,730 |
| 25 Dec 2023 | CNY | 10 | 10.18 | 9.6 | 9.63 | 9.63 | -0.7 (-6.78%) | 25,726,022 |
| 22 Dec 2023 | CNY | 11.26 | 11.32 | 10.1 | 10.33 | 10.33 | -0.89 (-7.93%) | 36,161,043 |
| 21 Dec 2023 | CNY | 11.4 | 11.72 | 10.66 | 11.22 | 11.22 | -0.33 (-2.86%) | 29,797,316 |
| 20 Dec 2023 | CNY | 12.28 | 12.4 | 11.36 | 11.55 | 11.55 | -0.89 (-7.15%) | 37,259,582 |
| 19 Dec 2023 | CNY | 12.38 | 13.24 | 12.22 | 12.44 | 12.44 | -0.29 (-2.28%) | 42,624,052 |
| 18 Dec 2023 | CNY | 11.87 | 13.26 | 11.66 | 12.73 | 12.73 | +0.67 (+5.56%) | 54,873,503 |
| 15 Dec 2023 | CNY | 11.8 | 12.2 | 11.6 | 12.06 | 12.06 | +0.28 (+2.38%) | 43,843,585 |
| 14 Dec 2023 | CNY | 12.26 | 12.94 | 11.64 | 11.78 | 11.78 | -0.31 (-2.56%) | 74,298,794 |
| 13 Dec 2023 | CNY | 10.99 | 12.09 | 10.91 | 12.09 | 12.09 | +1.1 (+10.01%) | 34,145,707 |
| 12 Dec 2023 | CNY | 11.17 | 11.22 | 10.88 | 10.99 | 10.99 | -0.28 (-2.48%) | 21,997,023 |
| 11 Dec 2023 | CNY | 11.1 | 11.39 | 10.94 | 11.27 | 11.27 | +0.19 (+1.71%) | 23,644,615 |
| 8 Dec 2023 | CNY | 11.4 | 11.51 | 11.03 | 11.08 | 11.08 | -0.58 (-4.97%) | 34,470,645 |
| 7 Dec 2023 | CNY | 11.22 | 11.79 | 10.8 | 11.66 | 11.66 | +0.58 (+5.23%) | 58,681,711 |
| 6 Dec 2023 | CNY | 10.53 | 11.14 | 10.51 | 11.08 | 11.08 | +0.44 (+4.14%) | 45,532,684 |
| 5 Dec 2023 | CNY | 10.41 | 11.17 | 10.33 | 10.64 | 10.64 | +0.21 (+2.01%) | 34,302,583 |
| 4 Dec 2023 | CNY | 10.54 | 10.62 | 10.34 | 10.43 | 10.43 | -0.18 (-1.70%) | 9,974,300 |
| 1 Dec 2023 | CNY | 10.51 | 10.63 | 10.42 | 10.61 | 10.61 | +0.05 (+0.47%) | 11,660,330 |
| 30 Nov 2023 | CNY | 10.53 | 10.61 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 7,929,100 |
| 29 Nov 2023 | CNY | 10.67 | 10.73 | 10.52 | 10.54 | 10.54 | -0.15 (-1.40%) | 8,425,887 |
| 28 Nov 2023 | CNY | 10.6 | 10.76 | 10.49 | 10.69 | 10.69 | +0.07 (+0.66%) | 12,721,260 |
| 27 Nov 2023 | CNY | 10.97 | 10.99 | 10.6 | 10.62 | 10.62 | -0.31 (-2.84%) | 17,287,630 |
| 24 Nov 2023 | CNY | 10.97 | 11.07 | 10.8 | 10.93 | 10.93 | +0.01 (+0.09%) | 22,875,289 |
| 23 Nov 2023 | CNY | 10.72 | 10.98 | 10.72 | 10.92 | 10.92 | +0.22 (+2.06%) | 23,092,033 |
| 22 Nov 2023 | CNY | 10.73 | 10.82 | 10.65 | 10.7 | 10.7 | -0.06 (-0.56%) | 11,941,718 |
| 21 Nov 2023 | CNY | 10.88 | 10.89 | 10.7 | 10.76 | 10.76 | -0.13 (-1.19%) | 16,015,592 |
| 20 Nov 2023 | CNY | 10.88 | 10.95 | 10.76 | 10.89 | 10.89 | +0.06 (+0.55%) | 18,422,240 |
| 17 Nov 2023 | CNY | 10.6 | 11 | 10.53 | 10.83 | 10.83 | +0.23 (+2.17%) | 23,976,158 |
| 16 Nov 2023 | CNY | 10.63 | 10.74 | 10.52 | 10.6 | 10.6 | -0.05 (-0.47%) | 11,563,736 |
