| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2023 | CNY | 10.85 | 11.04 | 10.79 | 10.88 | 10.88 | +0.01 (+0.09%) | 2,645,196 |
| 15 Dec 2023 | CNY | 11.08 | 11.1 | 10.82 | 10.87 | 10.87 | -0.15 (-1.36%) | 2,335,096 |
| 14 Dec 2023 | CNY | 11.03 | 11.15 | 11.01 | 11.02 | 11.02 | +0.04 (+0.36%) | 2,437,490 |
| 13 Dec 2023 | CNY | 11.02 | 11.17 | 10.96 | 10.98 | 10.98 | -0.07 (-0.63%) | 2,608,500 |
| 12 Dec 2023 | CNY | 10.99 | 11.08 | 10.95 | 11.05 | 11.05 | -0.01 (-0.09%) | 2,254,500 |
| 11 Dec 2023 | CNY | 10.8 | 11.1 | 10.76 | 11.06 | 11.06 | +0.15 (+1.37%) | 4,184,256 |
| 8 Dec 2023 | CNY | 11.09 | 11.18 | 10.88 | 10.91 | 10.91 | -0.19 (-1.71%) | 4,506,974 |
| 7 Dec 2023 | CNY | 11.16 | 11.26 | 11.06 | 11.1 | 11.1 | -0.05 (-0.45%) | 2,656,200 |
| 6 Dec 2023 | CNY | 10.94 | 11.28 | 10.94 | 11.15 | 11.15 | +0.2 (+1.83%) | 3,795,743 |
| 5 Dec 2023 | CNY | 11.14 | 11.2 | 10.95 | 10.95 | 10.95 | -0.19 (-1.71%) | 3,235,000 |
| 4 Dec 2023 | CNY | 11.29 | 11.3 | 11 | 11.14 | 11.14 | -0.11 (-0.98%) | 3,816,600 |
| 1 Dec 2023 | CNY | 11.3 | 11.38 | 11.23 | 11.25 | 11.25 | -0.06 (-0.53%) | 2,653,612 |
| 30 Nov 2023 | CNY | 11.38 | 11.38 | 11.15 | 11.31 | 11.31 | -0.01 (-0.09%) | 3,425,210 |
| 29 Nov 2023 | CNY | 11.45 | 11.55 | 11.27 | 11.32 | 11.32 | -0.13 (-1.14%) | 3,441,700 |
| 28 Nov 2023 | CNY | 11.28 | 11.5 | 11.18 | 11.45 | 11.45 | +0.18 (+1.60%) | 4,130,748 |
| 27 Nov 2023 | CNY | 11.48 | 11.55 | 11.25 | 11.27 | 11.27 | -0.21 (-1.83%) | 3,564,700 |
| 24 Nov 2023 | CNY | 11.54 | 11.55 | 11.4 | 11.48 | 11.48 | -0.03 (-0.26%) | 3,251,700 |
| 23 Nov 2023 | CNY | 11.4 | 11.53 | 11.35 | 11.51 | 11.51 | +0.13 (+1.14%) | 3,385,256 |
| 22 Nov 2023 | CNY | 11.46 | 11.49 | 11.36 | 11.38 | 11.38 | -0.02 (-0.18%) | 3,438,667 |
| 21 Nov 2023 | CNY | 11.39 | 11.5 | 11.28 | 11.4 | 11.4 | 0.0 (0.0%) | 3,763,549 |
| 20 Nov 2023 | CNY | 11.36 | 11.41 | 11.25 | 11.4 | 11.4 | +0.04 (+0.35%) | 3,601,549 |
| 17 Nov 2023 | CNY | 11.16 | 11.38 | 11.04 | 11.36 | 11.36 | +0.24 (+2.16%) | 3,526,416 |
| 16 Nov 2023 | CNY | 11.2 | 11.26 | 11.11 | 11.12 | 11.12 | -0.14 (-1.24%) | 2,705,767 |
| 15 Nov 2023 | CNY | 11.26 | 11.35 | 11.17 | 11.26 | 11.26 | +0.01 (+0.09%) | 4,071,400 |
| 14 Nov 2023 | CNY | 11.41 | 11.45 | 11.1 | 11.25 | 11.25 | -0.15 (-1.32%) | 5,538,400 |
| 13 Nov 2023 | CNY | 11.65 | 11.73 | 11.3 | 11.4 | 11.4 | +0.03 (+0.26%) | 4,198,122 |
| 10 Nov 2023 | CNY | 11.37 | 11.45 | 11.25 | 11.37 | 11.37 | -0.01 (-0.09%) | 2,905,500 |
| 9 Nov 2023 | CNY | 11.52 | 11.57 | 11.34 | 11.38 | 11.38 | -0.12 (-1.04%) | 3,443,995 |
| 8 Nov 2023 | CNY | 11.4 | 11.59 | 11.37 | 11.5 | 11.5 | +0.08 (+0.70%) | 3,200,070 |
| 7 Nov 2023 | CNY | 11.51 | 11.6 | 11.42 | 11.42 | 11.42 | -0.11 (-0.95%) | 3,030,765 |
