| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 9.97 | 10.24 | 9.93 | 10.23 | 10.23 | +0.25 (+2.51%) | 6,065,500 |
| 11 Dec 2023 | CNY | 10.01 | 10.02 | 9.78 | 9.98 | 9.98 | -0.03 (-0.30%) | 3,274,660 |
| 8 Dec 2023 | CNY | 9.95 | 10.2 | 9.91 | 10.01 | 10.01 | +0.1 (+1.01%) | 5,192,420 |
| 7 Dec 2023 | CNY | 9.77 | 9.97 | 9.77 | 9.91 | 9.91 | +0.13 (+1.33%) | 3,101,680 |
| 6 Dec 2023 | CNY | 9.74 | 9.87 | 9.72 | 9.78 | 9.78 | -0.02 (-0.20%) | 2,618,175 |
| 5 Dec 2023 | CNY | 9.96 | 10.07 | 9.8 | 9.8 | 9.8 | -0.16 (-1.61%) | 3,986,220 |
| 4 Dec 2023 | CNY | 10.1 | 10.24 | 9.89 | 9.96 | 9.96 | -0.09 (-0.90%) | 5,967,280 |
| 1 Dec 2023 | CNY | 10.19 | 10.22 | 9.56 | 10.05 | 10.05 | -0.45 (-4.29%) | 13,285,057 |
| 30 Nov 2023 | CNY | 10.1 | 10.73 | 9.95 | 10.5 | 10.5 | +0.44 (+4.37%) | 10,601,584 |
| 29 Nov 2023 | CNY | 10.1 | 10.2 | 10.06 | 10.06 | 10.06 | -0.09 (-0.89%) | 2,686,380 |
| 28 Nov 2023 | CNY | 10.29 | 10.4 | 10.08 | 10.15 | 10.15 | -0.12 (-1.17%) | 6,269,579 |
| 27 Nov 2023 | CNY | 10.07 | 10.62 | 10.07 | 10.27 | 10.27 | +0.17 (+1.68%) | 8,001,428 |
| 24 Nov 2023 | CNY | 10.26 | 10.3 | 10.06 | 10.1 | 10.1 | -0.16 (-1.56%) | 3,081,560 |
| 23 Nov 2023 | CNY | 10.2 | 10.42 | 10.1 | 10.26 | 10.26 | +0.08 (+0.79%) | 3,264,440 |
| 22 Nov 2023 | CNY | 10.17 | 10.43 | 10.1 | 10.18 | 10.18 | -0.06 (-0.59%) | 4,305,780 |
| 21 Nov 2023 | CNY | 10.17 | 10.5 | 10.07 | 10.24 | 10.24 | +0.09 (+0.89%) | 5,231,638 |
| 20 Nov 2023 | CNY | 9.89 | 10.17 | 9.83 | 10.15 | 10.15 | +0.27 (+2.73%) | 3,634,098 |
| 17 Nov 2023 | CNY | 9.71 | 9.88 | 9.69 | 9.88 | 9.88 | +0.15 (+1.54%) | 1,936,373 |
| 16 Nov 2023 | CNY | 9.71 | 9.83 | 9.68 | 9.73 | 9.73 | +0.02 (+0.21%) | 2,110,125 |
| 15 Nov 2023 | CNY | 9.78 | 9.82 | 9.63 | 9.71 | 9.71 | -0.02 (-0.21%) | 2,554,943 |
| 14 Nov 2023 | CNY | 9.63 | 9.74 | 9.58 | 9.73 | 9.73 | +0.1 (+1.04%) | 2,916,115 |
| 13 Nov 2023 | CNY | 9.61 | 9.71 | 9.59 | 9.63 | 9.63 | +0.02 (+0.21%) | 3,325,120 |
| 10 Nov 2023 | CNY | 9.63 | 9.77 | 9.56 | 9.61 | 9.61 | -0.04 (-0.41%) | 3,086,459 |
| 9 Nov 2023 | CNY | 9.6 | 9.83 | 9.6 | 9.65 | 9.65 | +0.05 (+0.52%) | 3,366,420 |
| 8 Nov 2023 | CNY | 9.59 | 9.69 | 9.54 | 9.6 | 9.6 | -0.02 (-0.21%) | 2,692,120 |
| 7 Nov 2023 | CNY | 9.47 | 9.66 | 9.42 | 9.62 | 9.62 | -0.03 (-0.31%) | 5,065,331 |
| 6 Nov 2023 | CNY | 9.45 | 9.65 | 9.43 | 9.65 | 9.65 | +0.25 (+2.66%) | 4,406,300 |
| 3 Nov 2023 | CNY | 9.16 | 9.43 | 9.16 | 9.4 | 9.4 | +0.24 (+2.62%) | 4,544,832 |
| 2 Nov 2023 | CNY | 9.14 | 9.32 | 9.12 | 9.16 | 9.16 | -0.04 (-0.43%) | 4,185,584 |
| 1 Nov 2023 | CNY | 8.97 | 9.22 | 8.96 | 9.2 | 9.2 | +0.21 (+2.34%) | 5,403,692 |
