| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 11.72 | 11.98 | 11.66 | 11.8 | 11.8 | +0.05 (+0.43%) | 3,081,500 |
| 5 Dec 2023 | CNY | 11.88 | 12.1 | 11.74 | 11.75 | 11.75 | -0.14 (-1.18%) | 4,476,000 |
| 4 Dec 2023 | CNY | 11.98 | 12.04 | 11.86 | 11.89 | 11.89 | -0.11 (-0.92%) | 3,997,110 |
| 1 Dec 2023 | CNY | 11.85 | 12.06 | 11.72 | 12 | 12 | +0.12 (+1.01%) | 5,090,780 |
| 30 Nov 2023 | CNY | 11.8 | 11.99 | 11.76 | 11.88 | 11.88 | -0.05 (-0.42%) | 4,085,300 |
| 29 Nov 2023 | CNY | 11.86 | 12 | 11.77 | 11.93 | 11.93 | +0.05 (+0.42%) | 4,191,500 |
| 28 Nov 2023 | CNY | 11.65 | 11.88 | 11.62 | 11.88 | 11.88 | +0.24 (+2.06%) | 4,216,140 |
| 27 Nov 2023 | CNY | 11.68 | 11.85 | 11.6 | 11.64 | 11.64 | -0.1 (-0.85%) | 3,407,570 |
| 24 Nov 2023 | CNY | 11.92 | 11.96 | 11.65 | 11.74 | 11.74 | -0.17 (-1.43%) | 3,640,800 |
| 23 Nov 2023 | CNY | 11.81 | 11.93 | 11.72 | 11.91 | 11.91 | +0.11 (+0.93%) | 4,302,750 |
| 22 Nov 2023 | CNY | 12.04 | 12.1 | 11.78 | 11.8 | 11.8 | -0.19 (-1.58%) | 4,701,200 |
| 21 Nov 2023 | CNY | 12.36 | 12.36 | 11.95 | 11.99 | 11.99 | -0.34 (-2.76%) | 8,819,000 |
| 20 Nov 2023 | CNY | 12.24 | 12.37 | 12.1 | 12.33 | 12.33 | +0.11 (+0.90%) | 9,625,070 |
| 17 Nov 2023 | CNY | 12.07 | 12.35 | 11.89 | 12.22 | 12.22 | +0.03 (+0.25%) | 13,221,230 |
| 16 Nov 2023 | CNY | 12.8 | 13.18 | 11.92 | 12.19 | 12.19 | -0.13 (-1.06%) | 24,012,390 |
| 15 Nov 2023 | CNY | 11.25 | 12.32 | 11.21 | 12.32 | 12.32 | +1.12 (+10.00%) | 4,853,190 |
| 14 Nov 2023 | CNY | 11.19 | 11.27 | 11.12 | 11.2 | 11.2 | +0.03 (+0.27%) | 1,952,130 |
| 13 Nov 2023 | CNY | 11.05 | 11.17 | 10.98 | 11.17 | 11.17 | +0.18 (+1.64%) | 2,644,810 |
| 10 Nov 2023 | CNY | 10.97 | 11.06 | 10.81 | 10.99 | 10.99 | -0.02 (-0.18%) | 2,148,960 |
| 9 Nov 2023 | CNY | 11.05 | 11.23 | 10.97 | 11.01 | 11.01 | 0.0 (0.0%) | 2,453,550 |
| 8 Nov 2023 | CNY | 11.06 | 11.1 | 10.92 | 11.01 | 11.01 | -0.07 (-0.63%) | 2,096,160 |
| 7 Nov 2023 | CNY | 11.14 | 11.28 | 10.99 | 11.08 | 11.08 | -0.11 (-0.98%) | 2,517,580 |
| 6 Nov 2023 | CNY | 11.07 | 11.33 | 11.01 | 11.19 | 11.19 | +0.31 (+2.85%) | 2,484,600 |
| 3 Nov 2023 | CNY | 10.71 | 11.04 | 10.7 | 10.88 | 10.88 | +0.21 (+1.97%) | 2,438,000 |
| 2 Nov 2023 | CNY | 10.84 | 10.96 | 10.66 | 10.67 | 10.67 | -0.21 (-1.93%) | 1,996,870 |
| 1 Nov 2023 | CNY | 11.09 | 11.12 | 10.74 | 10.88 | 10.88 | -0.17 (-1.54%) | 3,317,140 |
| 31 Oct 2023 | CNY | 11.35 | 11.42 | 11 | 11.05 | 11.05 | -0.25 (-2.21%) | 3,170,900 |
| 30 Oct 2023 | CNY | 11.12 | 11.36 | 11.12 | 11.3 | 11.3 | +0.05 (+0.44%) | 2,064,800 |
| 27 Oct 2023 | CNY | 10.87 | 11.28 | 10.8 | 11.25 | 11.25 | +0.38 (+3.50%) | 2,539,600 |
| 26 Oct 2023 | CNY | 10.73 | 10.92 | 10.64 | 10.87 | 10.87 | +0.12 (+1.12%) | 2,602,540 |
