| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 11.15 | 11.63 | 11.15 | 11.5 | 11.5 | +0.32 (+2.86%) | 6,194,210 |
| 28 Dec 2023 | CNY | 11.21 | 11.27 | 10.77 | 11.18 | 11.18 | +0.07 (+0.63%) | 4,502,942 |
| 27 Dec 2023 | CNY | 10.73 | 11.23 | 10.73 | 11.11 | 11.11 | +0.23 (+2.11%) | 3,372,508 |
| 26 Dec 2023 | CNY | 11.2 | 11.24 | 10.51 | 10.88 | 10.88 | -0.27 (-2.42%) | 6,990,239 |
| 25 Dec 2023 | CNY | 11.14 | 11.25 | 11.01 | 11.15 | 11.15 | +0.01 (+0.09%) | 2,920,051 |
| 22 Dec 2023 | CNY | 11.26 | 11.44 | 11.1 | 11.14 | 11.14 | -0.19 (-1.68%) | 5,020,853 |
| 21 Dec 2023 | CNY | 11.55 | 11.75 | 11.28 | 11.33 | 11.33 | -0.25 (-2.16%) | 5,333,267 |
| 20 Dec 2023 | CNY | 11.73 | 11.77 | 11.55 | 11.58 | 11.58 | -0.14 (-1.19%) | 4,952,576 |
| 19 Dec 2023 | CNY | 11.29 | 12.02 | 11.12 | 11.72 | 11.72 | +0.5 (+4.46%) | 14,577,692 |
| 18 Dec 2023 | CNY | 11.3 | 11.92 | 11.18 | 11.22 | 11.22 | +0.17 (+1.54%) | 13,510,618 |
| 15 Dec 2023 | CNY | 11.1 | 11.13 | 10.88 | 11.05 | 11.05 | +0.04 (+0.36%) | 3,943,550 |
| 14 Dec 2023 | CNY | 10.94 | 11.15 | 10.88 | 11.01 | 11.01 | +0.16 (+1.47%) | 4,521,439 |
| 13 Dec 2023 | CNY | 10.93 | 11.1 | 10.84 | 10.85 | 10.85 | -0.07 (-0.64%) | 2,501,097 |
| 12 Dec 2023 | CNY | 11.15 | 11.17 | 10.84 | 10.92 | 10.92 | -0.05 (-0.46%) | 3,162,164 |
| 11 Dec 2023 | CNY | 11.05 | 11.15 | 10.75 | 10.97 | 10.97 | -0.09 (-0.81%) | 3,843,690 |
| 8 Dec 2023 | CNY | 10.85 | 11.13 | 10.85 | 11.06 | 11.06 | +0.14 (+1.28%) | 5,239,657 |
| 7 Dec 2023 | CNY | 11.25 | 11.45 | 10.84 | 10.92 | 10.92 | -0.33 (-2.93%) | 6,536,440 |
| 6 Dec 2023 | CNY | 10.7 | 11.51 | 10.68 | 11.25 | 11.25 | +0.49 (+4.55%) | 8,138,468 |
| 5 Dec 2023 | CNY | 10.69 | 10.92 | 10.65 | 10.76 | 10.76 | +0.04 (+0.37%) | 4,055,250 |
| 4 Dec 2023 | CNY | 11.17 | 11.17 | 10.65 | 10.72 | 10.72 | -0.45 (-4.03%) | 5,253,527 |
| 1 Dec 2023 | CNY | 11.2 | 11.2 | 10.96 | 11.17 | 11.17 | +0.01 (+0.09%) | 2,594,274 |
| 30 Nov 2023 | CNY | 11.05 | 11.19 | 11.01 | 11.16 | 11.16 | +0.11 (+1.00%) | 2,725,486 |
| 29 Nov 2023 | CNY | 11.25 | 11.25 | 11.04 | 11.05 | 11.05 | -0.16 (-1.43%) | 3,272,203 |
| 28 Nov 2023 | CNY | 10.92 | 11.25 | 10.82 | 11.21 | 11.21 | +0.29 (+2.66%) | 4,669,372 |
| 27 Nov 2023 | CNY | 11.12 | 11.15 | 10.83 | 10.92 | 10.92 | -0.2 (-1.80%) | 3,106,788 |
| 24 Nov 2023 | CNY | 11.12 | 11.2 | 10.97 | 11.12 | 11.12 | +0.02 (+0.18%) | 2,704,340 |
| 23 Nov 2023 | CNY | 11.15 | 11.15 | 10.96 | 11.1 | 11.1 | +0.05 (+0.45%) | 2,071,017 |
| 22 Nov 2023 | CNY | 11 | 11.2 | 10.99 | 11.05 | 11.05 | +0.03 (+0.27%) | 3,681,117 |
| 21 Nov 2023 | CNY | 11.18 | 11.26 | 10.97 | 11.02 | 11.02 | -0.17 (-1.52%) | 3,945,315 |
| 20 Nov 2023 | CNY | 11.25 | 11.28 | 10.97 | 11.19 | 11.19 | +0.02 (+0.18%) | 3,306,085 |
