| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 10.58 | 10.96 | 10.57 | 10.79 | 10.79 | +0.22 (+2.08%) | 3,650,231 |
| 28 Dec 2023 | CNY | 10.55 | 10.75 | 10.38 | 10.57 | 10.57 | +0.03 (+0.28%) | 4,014,744 |
| 27 Dec 2023 | CNY | 10.47 | 10.55 | 10.23 | 10.54 | 10.54 | +0.2 (+1.93%) | 2,116,432 |
| 26 Dec 2023 | CNY | 10.5 | 10.56 | 10.28 | 10.34 | 10.34 | -0.18 (-1.71%) | 1,281,704 |
| 25 Dec 2023 | CNY | 10.53 | 10.69 | 10.4 | 10.52 | 10.52 | -0.04 (-0.38%) | 1,964,442 |
| 22 Dec 2023 | CNY | 10.6 | 10.73 | 10.5 | 10.56 | 10.56 | -0.08 (-0.75%) | 3,079,562 |
| 21 Dec 2023 | CNY | 10.67 | 10.85 | 10.45 | 10.64 | 10.64 | -0.12 (-1.12%) | 4,474,795 |
| 20 Dec 2023 | CNY | 11.06 | 11.07 | 10.68 | 10.76 | 10.76 | -0.24 (-2.18%) | 3,644,778 |
| 19 Dec 2023 | CNY | 10.93 | 11.06 | 10.76 | 11 | 11 | +0.07 (+0.64%) | 2,458,991 |
| 18 Dec 2023 | CNY | 10.91 | 11.15 | 10.86 | 10.93 | 10.93 | -0.03 (-0.27%) | 3,630,062 |
| 15 Dec 2023 | CNY | 11.25 | 11.42 | 10.85 | 10.96 | 10.96 | -0.36 (-3.18%) | 2,898,950 |
| 14 Dec 2023 | CNY | 11.2 | 11.49 | 11.19 | 11.32 | 11.32 | +0.02 (+0.18%) | 3,447,103 |
| 13 Dec 2023 | CNY | 11.27 | 11.43 | 11.1 | 11.3 | 11.3 | +0.02 (+0.18%) | 4,132,977 |
| 12 Dec 2023 | CNY | 11.29 | 11.43 | 10.98 | 11.28 | 11.28 | +0.02 (+0.18%) | 6,423,608 |
| 11 Dec 2023 | CNY | 11.3 | 11.41 | 10.96 | 11.26 | 11.26 | -0.24 (-2.09%) | 8,845,993 |
| 8 Dec 2023 | CNY | 11.33 | 11.94 | 11.13 | 11.5 | 11.5 | +0.27 (+2.40%) | 8,107,699 |
| 7 Dec 2023 | CNY | 11.46 | 11.56 | 11.21 | 11.23 | 11.23 | -0.22 (-1.92%) | 3,765,876 |
| 6 Dec 2023 | CNY | 11.46 | 11.57 | 11.33 | 11.45 | 11.45 | -0.01 (-0.09%) | 3,756,898 |
| 5 Dec 2023 | CNY | 11.69 | 11.82 | 11.4 | 11.46 | 11.46 | -0.26 (-2.22%) | 3,840,267 |
| 4 Dec 2023 | CNY | 11.93 | 11.93 | 11.54 | 11.72 | 11.72 | -0.15 (-1.26%) | 5,869,066 |
| 1 Dec 2023 | CNY | 11.62 | 12.11 | 11.62 | 11.87 | 11.87 | +0.17 (+1.45%) | 11,917,351 |
| 30 Nov 2023 | CNY | 11.4 | 11.78 | 11.34 | 11.7 | 11.7 | +0.32 (+2.81%) | 6,211,232 |
| 29 Nov 2023 | CNY | 11.37 | 11.65 | 11.31 | 11.38 | 11.38 | -0.02 (-0.18%) | 3,118,396 |
| 28 Nov 2023 | CNY | 11.36 | 11.52 | 11.08 | 11.4 | 11.4 | +0.17 (+1.51%) | 3,537,656 |
| 27 Nov 2023 | CNY | 11.42 | 11.46 | 11.2 | 11.23 | 11.23 | -0.16 (-1.40%) | 2,464,469 |
| 24 Nov 2023 | CNY | 11.29 | 11.47 | 11.24 | 11.39 | 11.39 | +0.05 (+0.44%) | 4,001,566 |
| 23 Nov 2023 | CNY | 11.15 | 11.54 | 11.15 | 11.34 | 11.34 | +0.19 (+1.70%) | 5,234,857 |
| 22 Nov 2023 | CNY | 11.1 | 11.32 | 11.1 | 11.15 | 11.15 | -0.05 (-0.45%) | 2,507,826 |
| 21 Nov 2023 | CNY | 11.2 | 11.37 | 11.09 | 11.2 | 11.2 | -0.07 (-0.62%) | 3,510,315 |
| 20 Nov 2023 | CNY | 11.19 | 11.31 | 11.03 | 11.27 | 11.27 | +0.05 (+0.45%) | 3,968,382 |
