| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.35 | 11.39 | 11.28 | 11.33 | 11.33 | -0.03 (-0.26%) | 1,810,585 |
| 28 Dec 2023 | CNY | 11.2 | 11.4 | 11.06 | 11.36 | 11.36 | +0.12 (+1.07%) | 2,111,844 |
| 27 Dec 2023 | CNY | 11.11 | 11.35 | 11.04 | 11.24 | 11.24 | +0.16 (+1.44%) | 2,010,966 |
| 26 Dec 2023 | CNY | 11.14 | 11.2 | 11.04 | 11.08 | 11.08 | -0.11 (-0.98%) | 1,341,825 |
| 25 Dec 2023 | CNY | 11.29 | 11.29 | 11 | 11.19 | 11.19 | -0.12 (-1.06%) | 2,178,997 |
| 22 Dec 2023 | CNY | 11.36 | 11.53 | 11.25 | 11.31 | 11.31 | -0.06 (-0.53%) | 2,298,258 |
| 21 Dec 2023 | CNY | 11.3 | 11.38 | 11.1 | 11.37 | 11.37 | +0.01 (+0.09%) | 2,225,288 |
| 20 Dec 2023 | CNY | 11.44 | 11.59 | 11.32 | 11.36 | 11.36 | -0.03 (-0.26%) | 2,447,542 |
| 19 Dec 2023 | CNY | 11.44 | 11.57 | 11.28 | 11.39 | 11.39 | -0.1 (-0.87%) | 1,899,902 |
| 18 Dec 2023 | CNY | 11.65 | 11.71 | 11.45 | 11.49 | 11.49 | -0.04 (-0.35%) | 2,993,240 |
| 15 Dec 2023 | CNY | 11.65 | 11.82 | 11.48 | 11.53 | 11.53 | -0.1 (-0.86%) | 2,809,444 |
| 14 Dec 2023 | CNY | 11.48 | 11.72 | 11.36 | 11.63 | 11.63 | +0.17 (+1.48%) | 2,940,500 |
| 13 Dec 2023 | CNY | 11.43 | 11.6 | 11.35 | 11.46 | 11.46 | +0.03 (+0.26%) | 2,200,771 |
| 12 Dec 2023 | CNY | 11.45 | 11.45 | 11.18 | 11.43 | 11.43 | +0.02 (+0.18%) | 2,665,503 |
| 11 Dec 2023 | CNY | 11.12 | 11.47 | 11.08 | 11.41 | 11.41 | +0.11 (+0.97%) | 3,551,648 |
| 8 Dec 2023 | CNY | 11.42 | 11.76 | 11.29 | 11.3 | 11.3 | -0.05 (-0.44%) | 3,030,240 |
| 7 Dec 2023 | CNY | 11.47 | 11.49 | 11.33 | 11.35 | 11.35 | -0.09 (-0.79%) | 1,337,648 |
| 6 Dec 2023 | CNY | 11.4 | 11.53 | 11.3 | 11.44 | 11.44 | +0.02 (+0.18%) | 2,092,840 |
| 5 Dec 2023 | CNY | 11.57 | 11.61 | 11.41 | 11.42 | 11.42 | -0.15 (-1.30%) | 1,596,202 |
| 4 Dec 2023 | CNY | 11.53 | 11.65 | 11.46 | 11.57 | 11.57 | +0.05 (+0.43%) | 2,369,024 |
| 1 Dec 2023 | CNY | 11.68 | 11.69 | 11.47 | 11.52 | 11.52 | -0.04 (-0.35%) | 1,715,592 |
| 30 Nov 2023 | CNY | 11.44 | 11.58 | 11.4 | 11.56 | 11.56 | +0.14 (+1.23%) | 2,174,264 |
| 29 Nov 2023 | CNY | 11.49 | 11.59 | 11.39 | 11.42 | 11.42 | -0.05 (-0.44%) | 1,910,655 |
| 28 Nov 2023 | CNY | 11.55 | 11.55 | 11.38 | 11.47 | 11.47 | -0.02 (-0.17%) | 1,570,185 |
| 27 Nov 2023 | CNY | 11.49 | 11.58 | 11.4 | 11.49 | 11.49 | -0.03 (-0.26%) | 1,830,773 |
| 24 Nov 2023 | CNY | 11.65 | 11.65 | 11.47 | 11.52 | 11.52 | -0.04 (-0.35%) | 1,868,111 |
| 23 Nov 2023 | CNY | 11.35 | 11.57 | 11.31 | 11.56 | 11.56 | +0.2 (+1.76%) | 2,808,237 |
| 22 Nov 2023 | CNY | 11.43 | 11.52 | 11.35 | 11.36 | 11.36 | -0.09 (-0.79%) | 2,514,251 |
| 21 Nov 2023 | CNY | 11.57 | 11.58 | 11.42 | 11.45 | 11.45 | -0.06 (-0.52%) | 2,233,368 |
| 20 Nov 2023 | CNY | 11.51 | 11.58 | 11.42 | 11.51 | 11.51 | +0.03 (+0.26%) | 2,217,556 |
