| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 10.7 | 10.72 | 10.24 | 10.28 | 10.28 | -0.38 (-3.56%) | 7,430,791 |
| 21 Dec 2023 | CNY | 10.8 | 10.88 | 10.48 | 10.66 | 10.66 | -0.22 (-2.02%) | 5,671,764 |
| 20 Dec 2023 | CNY | 11.05 | 11.17 | 10.88 | 10.88 | 10.88 | -0.19 (-1.72%) | 4,284,513 |
| 19 Dec 2023 | CNY | 11.11 | 11.23 | 10.97 | 11.07 | 11.07 | -0.12 (-1.07%) | 5,357,915 |
| 18 Dec 2023 | CNY | 11.4 | 11.51 | 11.11 | 11.19 | 11.19 | -0.26 (-2.27%) | 4,655,405 |
| 15 Dec 2023 | CNY | 11.7 | 11.75 | 11.44 | 11.45 | 11.45 | -0.26 (-2.22%) | 5,499,423 |
| 14 Dec 2023 | CNY | 11.98 | 12.06 | 11.64 | 11.71 | 11.71 | -0.08 (-0.68%) | 6,060,309 |
| 13 Dec 2023 | CNY | 11.87 | 12.06 | 11.78 | 11.79 | 11.79 | -0.03 (-0.25%) | 7,479,373 |
| 12 Dec 2023 | CNY | 11.89 | 12.06 | 11.66 | 11.82 | 11.82 | +0.08 (+0.68%) | 7,928,974 |
| 11 Dec 2023 | CNY | 11.78 | 11.88 | 11.41 | 11.74 | 11.74 | -0.14 (-1.18%) | 12,417,107 |
| 8 Dec 2023 | CNY | 11.23 | 12.18 | 11.19 | 11.88 | 11.88 | +0.59 (+5.23%) | 22,071,732 |
| 7 Dec 2023 | CNY | 11.34 | 11.43 | 11.09 | 11.29 | 11.29 | -0.07 (-0.62%) | 11,089,669 |
| 6 Dec 2023 | CNY | 10.71 | 11.49 | 10.54 | 11.36 | 11.36 | +0.65 (+6.07%) | 14,701,136 |
| 5 Dec 2023 | CNY | 10.66 | 11 | 10.43 | 10.71 | 10.71 | 0.0 (0.0%) | 10,893,034 |
| 4 Dec 2023 | CNY | 11.15 | 11.18 | 10.5 | 10.71 | 10.71 | -0.39 (-3.51%) | 7,545,867 |
| 1 Dec 2023 | CNY | 11.16 | 11.25 | 10.9 | 11.1 | 11.1 | -0.08 (-0.72%) | 6,842,597 |
| 30 Nov 2023 | CNY | 11.35 | 11.45 | 11.08 | 11.18 | 11.18 | -0.15 (-1.32%) | 6,800,492 |
| 29 Nov 2023 | CNY | 11.49 | 11.63 | 11.31 | 11.33 | 11.33 | -0.22 (-1.90%) | 4,575,560 |
| 28 Nov 2023 | CNY | 11.14 | 11.84 | 11.01 | 11.55 | 11.55 | +0.35 (+3.12%) | 11,980,659 |
| 27 Nov 2023 | CNY | 11.28 | 11.41 | 11.17 | 11.2 | 11.2 | -0.16 (-1.41%) | 4,864,466 |
| 24 Nov 2023 | CNY | 11.45 | 11.48 | 11.2 | 11.36 | 11.36 | -0.08 (-0.70%) | 5,838,542 |
| 23 Nov 2023 | CNY | 11.25 | 11.51 | 11.22 | 11.44 | 11.44 | +0.25 (+2.23%) | 5,759,909 |
| 22 Nov 2023 | CNY | 11.42 | 11.51 | 11.19 | 11.19 | 11.19 | -0.23 (-2.01%) | 5,787,378 |
| 21 Nov 2023 | CNY | 11.39 | 11.53 | 11.22 | 11.42 | 11.42 | +0.03 (+0.26%) | 7,377,446 |
| 20 Nov 2023 | CNY | 11.62 | 11.88 | 11.38 | 11.39 | 11.39 | -0.26 (-2.23%) | 7,961,090 |
| 17 Nov 2023 | CNY | 11.16 | 11.72 | 11.1 | 11.65 | 11.65 | +0.46 (+4.11%) | 9,716,674 |
| 16 Nov 2023 | CNY | 11.47 | 11.5 | 11.13 | 11.19 | 11.19 | -0.24 (-2.10%) | 5,418,937 |
| 15 Nov 2023 | CNY | 11.44 | 11.54 | 11.14 | 11.43 | 11.43 | +0.23 (+2.05%) | 9,425,756 |
| 14 Nov 2023 | CNY | 11.07 | 11.32 | 10.87 | 11.2 | 11.2 | +0.13 (+1.17%) | 7,922,476 |
| 13 Nov 2023 | CNY | 11.2 | 11.36 | 11.01 | 11.07 | 11.07 | -0.13 (-1.16%) | 7,293,257 |
