| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 15.9 | 16.15 | 15.73 | 15.99 | 15.99 | +0.14 (+0.88%) | 19,526,910 |
| 30 Nov 2023 | CNY | 15.96 | 16.01 | 15.8 | 15.85 | 15.85 | -0.12 (-0.75%) | 13,621,687 |
| 29 Nov 2023 | CNY | 16.06 | 16.28 | 15.94 | 15.97 | 15.97 | -0.1 (-0.62%) | 15,716,670 |
| 28 Nov 2023 | CNY | 15.85 | 16.08 | 15.76 | 16.07 | 16.07 | +0.19 (+1.20%) | 16,267,331 |
| 27 Nov 2023 | CNY | 16.12 | 16.13 | 15.73 | 15.88 | 15.88 | -0.25 (-1.55%) | 24,209,331 |
| 24 Nov 2023 | CNY | 16.23 | 16.24 | 16.1 | 16.13 | 16.13 | -0.11 (-0.68%) | 16,543,438 |
| 23 Nov 2023 | CNY | 16.15 | 16.28 | 16.13 | 16.24 | 16.24 | +0.04 (+0.25%) | 13,306,208 |
| 22 Nov 2023 | CNY | 16.55 | 16.6 | 16.2 | 16.2 | 16.2 | -0.42 (-2.53%) | 20,191,896 |
| 21 Nov 2023 | CNY | 16.72 | 16.9 | 16.55 | 16.62 | 16.62 | -0.06 (-0.36%) | 14,360,158 |
| 20 Nov 2023 | CNY | 16.77 | 16.77 | 16.5 | 16.68 | 16.68 | -0.03 (-0.18%) | 13,775,459 |
| 17 Nov 2023 | CNY | 16.68 | 16.79 | 16.65 | 16.71 | 16.71 | 0.0 (0.0%) | 10,098,629 |
| 16 Nov 2023 | CNY | 17.01 | 17.07 | 16.71 | 16.71 | 16.71 | -0.34 (-1.99%) | 19,676,699 |
| 15 Nov 2023 | CNY | 16.95 | 17.28 | 16.93 | 17.05 | 17.05 | +0.29 (+1.73%) | 35,176,554 |
| 14 Nov 2023 | CNY | 16.85 | 16.97 | 16.7 | 16.76 | 16.76 | -0.08 (-0.48%) | 13,828,456 |
| 13 Nov 2023 | CNY | 16.93 | 16.99 | 16.75 | 16.84 | 16.84 | -0.03 (-0.18%) | 10,841,360 |
| 10 Nov 2023 | CNY | 16.85 | 16.97 | 16.76 | 16.87 | 16.87 | -0.04 (-0.24%) | 11,377,315 |
| 9 Nov 2023 | CNY | 16.88 | 17.08 | 16.88 | 16.91 | 16.91 | +0.03 (+0.18%) | 11,044,264 |
| 8 Nov 2023 | CNY | 16.92 | 17.02 | 16.8 | 16.88 | 16.88 | -0.1 (-0.59%) | 14,019,557 |
| 7 Nov 2023 | CNY | 17.01 | 17.08 | 16.93 | 16.98 | 16.98 | -0.1 (-0.59%) | 13,701,707 |
| 6 Nov 2023 | CNY | 16.84 | 17.23 | 16.78 | 17.08 | 17.08 | +0.32 (+1.91%) | 23,616,784 |
| 3 Nov 2023 | CNY | 16.63 | 16.8 | 16.6 | 16.76 | 16.76 | +0.17 (+1.02%) | 11,512,393 |
| 2 Nov 2023 | CNY | 16.74 | 16.85 | 16.56 | 16.59 | 16.59 | -0.12 (-0.72%) | 11,203,600 |
| 1 Nov 2023 | CNY | 16.86 | 16.95 | 16.6 | 16.71 | 16.71 | -0.22 (-1.30%) | 16,988,111 |
| 31 Oct 2023 | CNY | 16.78 | 16.99 | 16.65 | 16.93 | 16.93 | +0.12 (+0.71%) | 17,433,695 |
| 30 Oct 2023 | CNY | 16.62 | 16.94 | 16.58 | 16.81 | 16.81 | +0.1 (+0.60%) | 19,813,766 |
| 27 Oct 2023 | CNY | 16.11 | 16.88 | 16.04 | 16.71 | 16.71 | +0.49 (+3.02%) | 45,953,156 |
| 26 Oct 2023 | CNY | 16.13 | 16.25 | 15.92 | 16.22 | 16.22 | +0.01 (+0.06%) | 18,242,041 |
| 25 Oct 2023 | CNY | 16.28 | 16.47 | 16.18 | 16.21 | 16.21 | +0.05 (+0.31%) | 18,469,687 |
| 24 Oct 2023 | CNY | 16.09 | 16.32 | 16.04 | 16.16 | 16.16 | +0.12 (+0.75%) | 21,255,138 |
| 23 Oct 2023 | CNY | 16.26 | 16.38 | 15.91 | 16.04 | 16.04 | -0.35 (-2.14%) | 20,141,077 |
