| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 16.15 | 16.33 | 16 | 16.21 | 16.21 | 0.0 (0.0%) | 2,773,600 |
| 5 Dec 2023 | CNY | 16.26 | 16.48 | 16.21 | 16.21 | 16.21 | -0.17 (-1.04%) | 2,500,800 |
| 4 Dec 2023 | CNY | 16.69 | 16.7 | 16.34 | 16.38 | 16.38 | -0.15 (-0.91%) | 2,748,500 |
| 1 Dec 2023 | CNY | 16.63 | 16.75 | 16.5 | 16.53 | 16.53 | -0.17 (-1.02%) | 3,237,600 |
| 30 Nov 2023 | CNY | 16.69 | 16.86 | 16.62 | 16.7 | 16.7 | -0.05 (-0.30%) | 3,154,200 |
| 29 Nov 2023 | CNY | 16.96 | 17.17 | 16.7 | 16.75 | 16.75 | -0.25 (-1.47%) | 3,787,900 |
| 28 Nov 2023 | CNY | 16.6 | 17.3 | 16.52 | 17 | 17 | +0.32 (+1.92%) | 7,904,010 |
| 27 Nov 2023 | CNY | 16.38 | 16.99 | 16.11 | 16.68 | 16.68 | +0.15 (+0.91%) | 6,876,930 |
| 24 Nov 2023 | CNY | 16.4 | 17.1 | 16.26 | 16.53 | 16.53 | +0.07 (+0.43%) | 5,390,600 |
| 23 Nov 2023 | CNY | 16.29 | 16.48 | 16.2 | 16.46 | 16.46 | +0.25 (+1.54%) | 2,480,200 |
| 22 Nov 2023 | CNY | 16.44 | 16.45 | 16.17 | 16.21 | 16.21 | -0.33 (-2.00%) | 2,838,200 |
| 21 Nov 2023 | CNY | 16.58 | 16.77 | 16.46 | 16.54 | 16.54 | +0.05 (+0.30%) | 4,229,120 |
| 20 Nov 2023 | CNY | 16.43 | 16.62 | 16.33 | 16.49 | 16.49 | +0.11 (+0.67%) | 3,147,140 |
| 17 Nov 2023 | CNY | 16.33 | 16.59 | 16.32 | 16.38 | 16.38 | -0.05 (-0.30%) | 2,880,220 |
| 16 Nov 2023 | CNY | 16.5 | 16.85 | 16.31 | 16.43 | 16.43 | -0.39 (-2.32%) | 6,872,300 |
| 15 Nov 2023 | CNY | 16.13 | 17.43 | 16.11 | 16.82 | 16.82 | +0.71 (+4.41%) | 11,320,330 |
| 14 Nov 2023 | CNY | 15.98 | 16.11 | 15.88 | 16.11 | 16.11 | +0.12 (+0.75%) | 2,408,000 |
| 13 Nov 2023 | CNY | 15.91 | 16.04 | 15.81 | 15.99 | 15.99 | +0.08 (+0.50%) | 1,906,800 |
| 10 Nov 2023 | CNY | 15.88 | 16.08 | 15.75 | 15.91 | 15.91 | -0.05 (-0.31%) | 2,260,800 |
| 9 Nov 2023 | CNY | 16.1 | 16.15 | 15.89 | 15.96 | 15.96 | -0.12 (-0.75%) | 2,569,600 |
| 8 Nov 2023 | CNY | 15.75 | 16.08 | 15.7 | 16.08 | 16.08 | +0.29 (+1.84%) | 3,581,930 |
| 7 Nov 2023 | CNY | 15.75 | 15.87 | 15.63 | 15.79 | 15.79 | -0.05 (-0.32%) | 2,410,370 |
| 6 Nov 2023 | CNY | 15.77 | 15.87 | 15.74 | 15.84 | 15.84 | +0.13 (+0.83%) | 2,760,500 |
| 3 Nov 2023 | CNY | 15.5 | 15.98 | 15.35 | 15.71 | 15.71 | +0.21 (+1.35%) | 3,530,550 |
| 2 Nov 2023 | CNY | 15.55 | 16.14 | 15.46 | 15.5 | 15.5 | -0.36 (-2.27%) | 4,806,800 |
| 1 Nov 2023 | CNY | 16.5 | 16.76 | 15.84 | 15.86 | 15.86 | +0.03 (+0.19%) | 7,208,700 |
| 31 Oct 2023 | CNY | 15.45 | 15.93 | 15.44 | 15.83 | 15.83 | +0.35 (+2.26%) | 4,461,630 |
| 30 Oct 2023 | CNY | 15.27 | 15.53 | 15.27 | 15.48 | 15.48 | +0.07 (+0.45%) | 2,702,490 |
| 27 Oct 2023 | CNY | 15.14 | 15.48 | 15.09 | 15.41 | 15.41 | +0.19 (+1.25%) | 3,381,700 |
| 26 Oct 2023 | CNY | 15 | 15.24 | 14.75 | 15.22 | 15.22 | -0.1 (-0.65%) | 3,905,420 |
