| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 11.19 | 11.23 | 10.62 | 10.68 | 10.68 | -0.36 (-3.26%) | 10,005,060 |
| 21 Dec 2023 | CNY | 11.2 | 11.2 | 10.48 | 11.04 | 11.04 | -0.2 (-1.78%) | 13,913,096 |
| 20 Dec 2023 | CNY | 11.5 | 11.93 | 11.21 | 11.24 | 11.24 | -0.16 (-1.40%) | 9,144,200 |
| 19 Dec 2023 | CNY | 11.7 | 11.73 | 11.21 | 11.4 | 11.4 | -0.38 (-3.23%) | 14,286,100 |
| 18 Dec 2023 | CNY | 11.67 | 11.93 | 11.62 | 11.78 | 11.78 | 0.0 (0.0%) | 11,719,080 |
| 15 Dec 2023 | CNY | 11.69 | 12.02 | 11.51 | 11.78 | 11.78 | 0.0 (0.0%) | 19,782,420 |
| 14 Dec 2023 | CNY | 11.2 | 12.06 | 11.2 | 11.78 | 11.78 | +0.6 (+5.37%) | 26,587,102 |
| 13 Dec 2023 | CNY | 11.08 | 11.24 | 10.96 | 11.18 | 11.18 | -0.12 (-1.06%) | 14,122,693 |
| 12 Dec 2023 | CNY | 11.16 | 11.4 | 10.76 | 11.3 | 11.3 | +0.3 (+2.73%) | 20,726,118 |
| 11 Dec 2023 | CNY | 10.76 | 11.17 | 10.31 | 11 | 11 | +0.19 (+1.76%) | 23,649,318 |
| 8 Dec 2023 | CNY | 11.43 | 11.71 | 10.79 | 10.81 | 10.81 | -0.83 (-7.13%) | 35,731,828 |
| 7 Dec 2023 | CNY | 13.6 | 14.02 | 11.64 | 11.64 | 11.64 | -1.22 (-9.49%) | 48,664,606 |
| 6 Dec 2023 | CNY | 11.7 | 12.86 | 11.11 | 12.86 | 12.86 | +1.17 (+10.01%) | 33,528,690 |
| 5 Dec 2023 | CNY | 10.59 | 11.69 | 10.56 | 11.69 | 11.69 | +1.06 (+9.97%) | 16,370,610 |
| 4 Dec 2023 | CNY | 10.65 | 10.83 | 10.6 | 10.63 | 10.63 | +0.03 (+0.28%) | 4,852,786 |
| 1 Dec 2023 | CNY | 10.5 | 10.63 | 10.44 | 10.6 | 10.6 | +0.07 (+0.66%) | 5,447,552 |
| 30 Nov 2023 | CNY | 10.79 | 10.82 | 10.36 | 10.53 | 10.53 | -0.26 (-2.41%) | 6,029,599 |
| 29 Nov 2023 | CNY | 10.82 | 10.93 | 10.69 | 10.79 | 10.79 | -0.03 (-0.28%) | 4,973,880 |
| 28 Nov 2023 | CNY | 10.71 | 11.08 | 10.66 | 10.82 | 10.82 | +0.16 (+1.50%) | 8,641,919 |
| 27 Nov 2023 | CNY | 10.56 | 10.7 | 10.48 | 10.66 | 10.66 | +0.1 (+0.95%) | 5,684,100 |
| 24 Nov 2023 | CNY | 10.85 | 10.85 | 10.5 | 10.56 | 10.56 | -0.25 (-2.31%) | 7,107,994 |
| 23 Nov 2023 | CNY | 10.69 | 10.91 | 10.58 | 10.81 | 10.81 | +0.16 (+1.50%) | 8,854,440 |
| 22 Nov 2023 | CNY | 10.91 | 10.95 | 10.63 | 10.65 | 10.65 | -0.31 (-2.83%) | 10,008,280 |
| 21 Nov 2023 | CNY | 11.3 | 11.41 | 10.84 | 10.96 | 10.96 | -0.25 (-2.23%) | 19,332,300 |
| 20 Nov 2023 | CNY | 10.18 | 11.21 | 10.12 | 11.21 | 11.21 | +1.02 (+10.01%) | 11,149,601 |
| 17 Nov 2023 | CNY | 10.09 | 10.24 | 10 | 10.19 | 10.19 | +0.06 (+0.59%) | 4,307,300 |
| 16 Nov 2023 | CNY | 10.07 | 10.22 | 10.02 | 10.13 | 10.13 | +0.09 (+0.90%) | 4,259,260 |
| 15 Nov 2023 | CNY | 10.13 | 10.24 | 10 | 10.04 | 10.04 | 0.0 (0.0%) | 4,433,000 |
| 14 Nov 2023 | CNY | 10.05 | 10.11 | 9.98 | 10.04 | 10.04 | -0.05 (-0.50%) | 3,021,040 |
| 13 Nov 2023 | CNY | 9.87 | 10.09 | 9.85 | 10.09 | 10.09 | +0.29 (+2.96%) | 6,012,740 |
