| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 16.49 | 16.54 | 16.29 | 16.43 | 16.43 | -0.09 (-0.54%) | 3,566,480 |
| 30 Nov 2023 | CNY | 16.51 | 16.64 | 16.35 | 16.52 | 16.52 | -0.12 (-0.72%) | 2,640,280 |
| 29 Nov 2023 | CNY | 16.67 | 16.81 | 16.42 | 16.64 | 16.64 | +0.03 (+0.18%) | 4,930,960 |
| 28 Nov 2023 | CNY | 16.88 | 16.88 | 16.4 | 16.61 | 16.61 | -0.27 (-1.60%) | 5,998,180 |
| 27 Nov 2023 | CNY | 16.81 | 17.08 | 16.76 | 16.88 | 16.88 | +0.04 (+0.24%) | 4,057,300 |
| 24 Nov 2023 | CNY | 16.78 | 16.94 | 16.7 | 16.84 | 16.84 | -0.07 (-0.41%) | 3,000,000 |
| 23 Nov 2023 | CNY | 16.42 | 16.92 | 16.34 | 16.91 | 16.91 | +0.43 (+2.61%) | 4,253,960 |
| 22 Nov 2023 | CNY | 16.64 | 16.8 | 16.38 | 16.48 | 16.48 | -0.26 (-1.55%) | 4,968,820 |
| 21 Nov 2023 | CNY | 16.81 | 17.09 | 16.7 | 16.74 | 16.74 | +0.11 (+0.66%) | 6,661,600 |
| 20 Nov 2023 | CNY | 16.79 | 16.9 | 16.56 | 16.63 | 16.63 | -0.12 (-0.72%) | 5,043,160 |
| 17 Nov 2023 | CNY | 16.7 | 16.82 | 16.51 | 16.75 | 16.75 | -0.05 (-0.30%) | 5,227,660 |
| 16 Nov 2023 | CNY | 16.98 | 17.03 | 16.75 | 16.8 | 16.8 | -0.34 (-1.98%) | 5,016,300 |
| 15 Nov 2023 | CNY | 17.36 | 17.57 | 17.03 | 17.14 | 17.14 | +0.37 (+2.21%) | 11,860,160 |
| 14 Nov 2023 | CNY | 16.94 | 16.96 | 16.6 | 16.77 | 16.77 | -0.1 (-0.59%) | 4,855,800 |
| 13 Nov 2023 | CNY | 16.1 | 16.93 | 16.1 | 16.87 | 16.87 | +0.85 (+5.31%) | 10,974,610 |
| 10 Nov 2023 | CNY | 15.98 | 16.15 | 15.81 | 16.02 | 16.02 | +0.17 (+1.07%) | 4,696,540 |
| 9 Nov 2023 | CNY | 15.73 | 16.19 | 15.7 | 15.85 | 15.85 | +0.22 (+1.41%) | 5,666,910 |
| 8 Nov 2023 | CNY | 15.96 | 15.97 | 15.52 | 15.63 | 15.63 | -0.4 (-2.50%) | 6,379,890 |
| 7 Nov 2023 | CNY | 16.04 | 16.12 | 15.93 | 16.03 | 16.03 | +0.04 (+0.25%) | 4,580,700 |
| 6 Nov 2023 | CNY | 16.3 | 16.37 | 15.95 | 15.99 | 15.99 | -0.22 (-1.36%) | 6,411,140 |
| 3 Nov 2023 | CNY | 16.31 | 16.52 | 16.18 | 16.21 | 16.21 | 0.0 (0.0%) | 6,137,550 |
| 2 Nov 2023 | CNY | 16.65 | 16.74 | 16.15 | 16.21 | 16.21 | -0.41 (-2.47%) | 7,499,300 |
| 1 Nov 2023 | CNY | 16.68 | 16.88 | 16.3 | 16.62 | 16.62 | +0.24 (+1.47%) | 9,490,500 |
| 31 Oct 2023 | CNY | 16.6 | 16.7 | 16.22 | 16.38 | 16.38 | -0.21 (-1.27%) | 5,739,680 |
| 30 Oct 2023 | CNY | 16.07 | 16.87 | 16.07 | 16.59 | 16.59 | +0.54 (+3.36%) | 11,155,620 |
| 27 Oct 2023 | CNY | 15.68 | 16.4 | 15.6 | 16.05 | 16.05 | +0.33 (+2.10%) | 9,646,060 |
| 26 Oct 2023 | CNY | 15.76 | 15.87 | 15.36 | 15.72 | 15.72 | -0.35 (-2.18%) | 7,689,800 |
| 25 Oct 2023 | CNY | 15.92 | 16.44 | 15.83 | 16.07 | 16.07 | +0.83 (+5.45%) | 12,834,070 |
| 24 Oct 2023 | CNY | 14.99 | 15.35 | 14.99 | 15.24 | 15.24 | +0.32 (+2.14%) | 6,296,600 |
| 23 Oct 2023 | CNY | 15.24 | 15.41 | 14.85 | 14.92 | 14.92 | -0.57 (-3.68%) | 9,152,100 |
