| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 10.02 | 10.7 | 9.87 | 10.58 | 10.58 | +0.56 (+5.59%) | 20,208,496 |
| 26 Dec 2023 | CNY | 10.31 | 10.34 | 9.99 | 10.02 | 10.02 | -0.27 (-2.62%) | 9,290,801 |
| 25 Dec 2023 | CNY | 9.97 | 10.31 | 9.97 | 10.29 | 10.29 | +0.26 (+2.59%) | 10,314,677 |
| 22 Dec 2023 | CNY | 10.22 | 10.34 | 9.99 | 10.03 | 10.03 | -0.26 (-2.53%) | 10,550,203 |
| 21 Dec 2023 | CNY | 10.11 | 10.36 | 9.97 | 10.29 | 10.29 | +0.12 (+1.18%) | 12,402,972 |
| 20 Dec 2023 | CNY | 10.62 | 10.64 | 10.12 | 10.17 | 10.17 | -0.43 (-4.06%) | 15,818,611 |
| 19 Dec 2023 | CNY | 10.86 | 11.02 | 10.45 | 10.6 | 10.6 | -0.21 (-1.94%) | 16,260,285 |
| 18 Dec 2023 | CNY | 11 | 11.25 | 10.8 | 10.81 | 10.81 | -0.22 (-1.99%) | 17,892,844 |
| 15 Dec 2023 | CNY | 11.44 | 11.44 | 11.02 | 11.03 | 11.03 | -0.41 (-3.58%) | 23,250,485 |
| 14 Dec 2023 | CNY | 11.77 | 12.13 | 11.31 | 11.44 | 11.44 | -0.55 (-4.59%) | 34,270,215 |
| 13 Dec 2023 | CNY | 12.66 | 12.9 | 11.92 | 11.99 | 11.99 | +0.26 (+2.22%) | 57,158,493 |
| 12 Dec 2023 | CNY | 10.64 | 11.73 | 10.54 | 11.73 | 11.73 | +1.07 (+10.04%) | 14,695,552 |
| 11 Dec 2023 | CNY | 10.18 | 10.79 | 10.18 | 10.66 | 10.66 | -0.65 (-5.75%) | 39,435,339 |
| 8 Dec 2023 | CNY | 10.43 | 11.63 | 10.23 | 11.31 | 11.31 | +0.74 (+7.00%) | 51,341,124 |
| 7 Dec 2023 | CNY | 10.7 | 10.8 | 10.2 | 10.57 | 10.57 | -0.18 (-1.67%) | 25,826,514 |
| 6 Dec 2023 | CNY | 11.28 | 11.28 | 10.59 | 10.75 | 10.75 | -0.68 (-5.95%) | 41,595,531 |
| 5 Dec 2023 | CNY | 10.26 | 11.43 | 10.16 | 11.43 | 11.43 | +1.04 (+10.01%) | 30,114,080 |
| 4 Dec 2023 | CNY | 10.29 | 10.43 | 10.11 | 10.39 | 10.39 | -0.07 (-0.67%) | 10,607,182 |
| 1 Dec 2023 | CNY | 10.1 | 10.6 | 10.07 | 10.46 | 10.46 | +0.26 (+2.55%) | 15,370,530 |
| 30 Nov 2023 | CNY | 10.06 | 10.41 | 9.95 | 10.2 | 10.2 | +0.03 (+0.29%) | 10,239,044 |
| 29 Nov 2023 | CNY | 9.99 | 10.25 | 9.91 | 10.17 | 10.17 | +0.19 (+1.90%) | 6,903,330 |
| 28 Nov 2023 | CNY | 9.9 | 10.06 | 9.88 | 9.98 | 9.98 | +0.01 (+0.10%) | 2,357,421 |
| 27 Nov 2023 | CNY | 10.02 | 10.07 | 9.9 | 9.97 | 9.97 | -0.05 (-0.50%) | 3,188,836 |
| 24 Nov 2023 | CNY | 9.97 | 10.08 | 9.87 | 10.02 | 10.02 | +0.07 (+0.70%) | 3,438,040 |
| 23 Nov 2023 | CNY | 9.91 | 9.99 | 9.86 | 9.95 | 9.95 | -0.04 (-0.40%) | 2,360,600 |
| 22 Nov 2023 | CNY | 9.88 | 10.08 | 9.88 | 9.99 | 9.99 | +0.06 (+0.60%) | 2,520,200 |
| 21 Nov 2023 | CNY | 9.93 | 10.05 | 9.88 | 9.93 | 9.93 | +0.01 (+0.10%) | 2,917,483 |
| 20 Nov 2023 | CNY | 9.73 | 9.94 | 9.73 | 9.92 | 9.92 | +0.15 (+1.54%) | 2,995,308 |
| 17 Nov 2023 | CNY | 9.81 | 9.81 | 9.71 | 9.77 | 9.77 | 0.0 (0.0%) | 2,038,116 |
| 16 Nov 2023 | CNY | 9.84 | 9.86 | 9.75 | 9.77 | 9.77 | -0.03 (-0.31%) | 1,621,454 |
