| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 10.39 | 10.58 | 10.3 | 10.57 | 10.57 | +0.21 (+2.03%) | 958,300 |
| 26 Dec 2023 | CNY | 10.43 | 10.59 | 10.3 | 10.36 | 10.36 | -0.07 (-0.67%) | 1,224,200 |
| 25 Dec 2023 | CNY | 10.8 | 10.82 | 10.37 | 10.43 | 10.43 | -0.42 (-3.87%) | 1,899,100 |
| 22 Dec 2023 | CNY | 10.97 | 11.21 | 10.79 | 10.85 | 10.85 | -0.12 (-1.09%) | 1,611,000 |
| 21 Dec 2023 | CNY | 10.6 | 11 | 10.59 | 10.97 | 10.97 | +0.26 (+2.43%) | 1,392,200 |
| 20 Dec 2023 | CNY | 10.73 | 10.86 | 10.64 | 10.71 | 10.71 | -0.01 (-0.09%) | 1,115,000 |
| 19 Dec 2023 | CNY | 10.63 | 10.81 | 10.53 | 10.72 | 10.72 | +0.03 (+0.28%) | 1,656,700 |
| 18 Dec 2023 | CNY | 10.9 | 10.98 | 10.6 | 10.69 | 10.69 | -0.28 (-2.55%) | 1,718,600 |
| 15 Dec 2023 | CNY | 10.93 | 11.15 | 10.71 | 10.97 | 10.97 | +0.19 (+1.76%) | 1,884,900 |
| 14 Dec 2023 | CNY | 10.64 | 10.93 | 10.63 | 10.78 | 10.78 | +0.03 (+0.28%) | 1,719,778 |
| 13 Dec 2023 | CNY | 10.8 | 10.96 | 10.53 | 10.75 | 10.75 | -0.12 (-1.10%) | 1,964,100 |
| 12 Dec 2023 | CNY | 10.88 | 10.9 | 10.58 | 10.87 | 10.87 | -0.02 (-0.18%) | 3,708,000 |
| 11 Dec 2023 | CNY | 10.75 | 11.5 | 10.44 | 10.89 | 10.89 | +0.07 (+0.65%) | 6,275,160 |
| 8 Dec 2023 | CNY | 11.14 | 11.17 | 10.79 | 10.82 | 10.82 | -0.33 (-2.96%) | 2,206,200 |
| 7 Dec 2023 | CNY | 11.01 | 11.2 | 10.94 | 11.15 | 11.15 | +0.15 (+1.36%) | 1,657,300 |
| 6 Dec 2023 | CNY | 10.92 | 11.05 | 10.81 | 11 | 11 | +0.07 (+0.64%) | 887,600 |
| 5 Dec 2023 | CNY | 11.08 | 11.11 | 10.93 | 10.93 | 10.93 | -0.19 (-1.71%) | 1,059,300 |
| 4 Dec 2023 | CNY | 11.13 | 11.17 | 10.97 | 11.12 | 11.12 | +0.05 (+0.45%) | 1,558,860 |
| 1 Dec 2023 | CNY | 11.03 | 11.17 | 10.93 | 11.07 | 11.07 | +0.02 (+0.18%) | 1,182,800 |
| 30 Nov 2023 | CNY | 11.07 | 11.14 | 10.96 | 11.05 | 11.05 | -0.01 (-0.09%) | 1,080,400 |
| 29 Nov 2023 | CNY | 11.25 | 11.29 | 10.95 | 11.06 | 11.06 | -0.15 (-1.34%) | 1,796,760 |
| 28 Nov 2023 | CNY | 10.75 | 11.26 | 10.75 | 11.21 | 11.21 | +0.1 (+0.90%) | 1,156,739 |
| 27 Nov 2023 | CNY | 11.18 | 11.19 | 10.99 | 11.11 | 11.11 | -0.05 (-0.45%) | 1,377,779 |
| 24 Nov 2023 | CNY | 11.31 | 11.36 | 11 | 11.16 | 11.16 | -0.16 (-1.41%) | 1,295,100 |
| 23 Nov 2023 | CNY | 10.7 | 11.4 | 10.7 | 11.32 | 11.32 | +0.12 (+1.07%) | 2,092,600 |
| 22 Nov 2023 | CNY | 11.3 | 11.3 | 11.01 | 11.2 | 11.2 | -0.05 (-0.44%) | 767,400 |
| 21 Nov 2023 | CNY | 11.23 | 11.38 | 11.19 | 11.25 | 11.25 | +0.06 (+0.54%) | 1,144,300 |
| 20 Nov 2023 | CNY | 11.29 | 11.29 | 11.02 | 11.19 | 11.19 | +0.09 (+0.81%) | 829,135 |
| 17 Nov 2023 | CNY | 11.08 | 11.19 | 11.01 | 11.1 | 11.1 | +0.02 (+0.18%) | 848,800 |
| 16 Nov 2023 | CNY | 11.24 | 11.29 | 11.02 | 11.08 | 11.08 | -0.08 (-0.72%) | 1,142,900 |
