| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 16.17 | 16.58 | 16.15 | 16.57 | 16.57 | +0.37 (+2.28%) | 3,941,785 |
| 11 Dec 2023 | CNY | 16.02 | 16.26 | 15.82 | 16.2 | 16.2 | +0.19 (+1.19%) | 2,566,758 |
| 8 Dec 2023 | CNY | 16.3 | 16.4 | 15.99 | 16.01 | 16.01 | -0.29 (-1.78%) | 4,214,864 |
| 7 Dec 2023 | CNY | 16.54 | 16.56 | 16.19 | 16.3 | 16.3 | -0.2 (-1.21%) | 3,143,951 |
| 6 Dec 2023 | CNY | 16.28 | 16.6 | 16.25 | 16.5 | 16.5 | +0.17 (+1.04%) | 3,233,580 |
| 5 Dec 2023 | CNY | 16.72 | 16.87 | 16.32 | 16.33 | 16.33 | -0.47 (-2.80%) | 4,280,649 |
| 4 Dec 2023 | CNY | 16.69 | 16.94 | 16.65 | 16.8 | 16.8 | +0.1 (+0.60%) | 3,722,325 |
| 1 Dec 2023 | CNY | 16.63 | 16.81 | 16.53 | 16.7 | 16.7 | +0.19 (+1.15%) | 3,874,871 |
| 30 Nov 2023 | CNY | 16.8 | 16.8 | 16.36 | 16.51 | 16.51 | -0.34 (-2.02%) | 4,214,463 |
| 29 Nov 2023 | CNY | 16.87 | 17 | 16.7 | 16.85 | 16.85 | -0.02 (-0.12%) | 3,890,117 |
| 28 Nov 2023 | CNY | 16.47 | 16.88 | 16.32 | 16.87 | 16.87 | +0.34 (+2.06%) | 5,390,932 |
| 27 Nov 2023 | CNY | 16.64 | 16.85 | 16.41 | 16.53 | 16.53 | -0.22 (-1.31%) | 4,485,851 |
| 24 Nov 2023 | CNY | 16.92 | 17.03 | 16.6 | 16.75 | 16.75 | -0.21 (-1.24%) | 6,098,456 |
| 23 Nov 2023 | CNY | 16.65 | 17.1 | 16.59 | 16.96 | 16.96 | -0.11 (-0.64%) | 9,521,974 |
| 22 Nov 2023 | CNY | 16.8 | 17.97 | 16.69 | 17.07 | 17.07 | +0.22 (+1.31%) | 15,969,970 |
| 21 Nov 2023 | CNY | 16.84 | 17.05 | 16.78 | 16.85 | 16.85 | -0.02 (-0.12%) | 5,994,409 |
| 20 Nov 2023 | CNY | 16.95 | 16.98 | 16.78 | 16.87 | 16.87 | -0.08 (-0.47%) | 4,733,828 |
| 17 Nov 2023 | CNY | 16.9 | 17.1 | 16.72 | 16.95 | 16.95 | +0.05 (+0.30%) | 6,246,295 |
| 16 Nov 2023 | CNY | 16.71 | 17.08 | 16.57 | 16.9 | 16.9 | +0.2 (+1.20%) | 10,993,808 |
| 15 Nov 2023 | CNY | 16.72 | 16.77 | 16.62 | 16.7 | 16.7 | +0.08 (+0.48%) | 5,076,100 |
| 14 Nov 2023 | CNY | 16.6 | 16.71 | 16.51 | 16.62 | 16.62 | -0.04 (-0.24%) | 4,859,123 |
| 13 Nov 2023 | CNY | 16.6 | 16.69 | 16.49 | 16.66 | 16.66 | +0.06 (+0.36%) | 5,948,850 |
| 10 Nov 2023 | CNY | 16.85 | 17.2 | 16.52 | 16.6 | 16.6 | -0.67 (-3.88%) | 10,779,311 |
| 9 Nov 2023 | CNY | 16.7 | 18.18 | 16.58 | 17.27 | 17.27 | +0.46 (+2.74%) | 18,805,516 |
| 8 Nov 2023 | CNY | 16.5 | 17.1 | 16.47 | 16.81 | 16.81 | +0.18 (+1.08%) | 13,392,057 |
| 7 Nov 2023 | CNY | 16.4 | 16.8 | 16.02 | 16.63 | 16.63 | +0.21 (+1.28%) | 9,356,335 |
| 6 Nov 2023 | CNY | 16.23 | 16.43 | 16.12 | 16.42 | 16.42 | +0.25 (+1.55%) | 6,002,483 |
| 3 Nov 2023 | CNY | 16.28 | 16.38 | 16.05 | 16.17 | 16.17 | -0.05 (-0.31%) | 5,190,720 |
| 2 Nov 2023 | CNY | 16.5 | 16.7 | 16.19 | 16.22 | 16.22 | -0.38 (-2.29%) | 7,592,817 |
| 1 Nov 2023 | CNY | 16.39 | 16.88 | 16.39 | 16.6 | 16.6 | +0.04 (+0.24%) | 8,446,788 |
