| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 16.85 | 17.04 | 16.59 | 16.68 | 16.68 | -0.22 (-1.30%) | 14,768,690 |
| 30 Nov 2023 | CNY | 16.98 | 17.08 | 16.77 | 16.9 | 16.9 | -0.19 (-1.11%) | 14,396,850 |
| 29 Nov 2023 | CNY | 16.71 | 17.39 | 16.64 | 17.09 | 17.09 | +0.32 (+1.91%) | 27,885,980 |
| 28 Nov 2023 | CNY | 16.55 | 16.83 | 16.42 | 16.77 | 16.77 | +0.15 (+0.90%) | 18,143,820 |
| 27 Nov 2023 | CNY | 16.4 | 16.8 | 16.35 | 16.62 | 16.62 | +0.34 (+2.09%) | 26,422,790 |
| 24 Nov 2023 | CNY | 16.29 | 16.45 | 16.21 | 16.28 | 16.28 | -0.02 (-0.12%) | 10,408,620 |
| 23 Nov 2023 | CNY | 16.11 | 16.33 | 16.11 | 16.3 | 16.3 | +0.2 (+1.24%) | 10,891,530 |
| 22 Nov 2023 | CNY | 16.3 | 16.34 | 16.07 | 16.1 | 16.1 | -0.23 (-1.41%) | 12,050,380 |
| 21 Nov 2023 | CNY | 16.54 | 16.55 | 16.26 | 16.33 | 16.33 | -0.22 (-1.33%) | 13,696,440 |
| 20 Nov 2023 | CNY | 16.27 | 16.59 | 16.2 | 16.55 | 16.55 | +0.28 (+1.72%) | 12,223,740 |
| 17 Nov 2023 | CNY | 16.35 | 16.42 | 16.21 | 16.27 | 16.27 | -0.12 (-0.73%) | 8,691,280 |
| 16 Nov 2023 | CNY | 16.49 | 16.7 | 16.34 | 16.39 | 16.39 | -0.12 (-0.73%) | 11,327,000 |
| 15 Nov 2023 | CNY | 16.55 | 16.59 | 16.33 | 16.51 | 16.51 | +0.08 (+0.49%) | 8,579,700 |
| 14 Nov 2023 | CNY | 16.37 | 16.55 | 16.37 | 16.43 | 16.43 | -0.04 (-0.24%) | 9,198,700 |
| 13 Nov 2023 | CNY | 16.49 | 16.56 | 16.2 | 16.47 | 16.47 | -0.05 (-0.30%) | 19,067,530 |
| 10 Nov 2023 | CNY | 16.44 | 16.58 | 16.32 | 16.52 | 16.52 | +0.1 (+0.61%) | 7,728,040 |
| 9 Nov 2023 | CNY | 16.48 | 16.8 | 16.38 | 16.42 | 16.42 | -0.13 (-0.79%) | 11,278,080 |
| 8 Nov 2023 | CNY | 16.53 | 16.95 | 16.47 | 16.55 | 16.55 | +0.02 (+0.12%) | 19,081,340 |
| 7 Nov 2023 | CNY | 16.23 | 16.66 | 16.23 | 16.53 | 16.53 | +0.2 (+1.22%) | 14,764,640 |
| 6 Nov 2023 | CNY | 16.13 | 16.38 | 15.95 | 16.33 | 16.33 | +0.2 (+1.24%) | 15,727,130 |
| 3 Nov 2023 | CNY | 16.19 | 16.23 | 15.89 | 16.13 | 16.13 | -0.05 (-0.31%) | 16,893,440 |
| 2 Nov 2023 | CNY | 16.42 | 16.5 | 16.14 | 16.18 | 16.18 | -0.31 (-1.88%) | 12,283,000 |
| 1 Nov 2023 | CNY | 16.48 | 16.53 | 16.24 | 16.49 | 16.49 | +0.01 (+0.06%) | 13,307,370 |
| 31 Oct 2023 | CNY | 16.47 | 16.54 | 16.32 | 16.48 | 16.48 | +0.01 (+0.06%) | 10,893,150 |
| 30 Oct 2023 | CNY | 16.1 | 16.7 | 16.05 | 16.47 | 16.47 | +0.13 (+0.80%) | 21,571,310 |
| 27 Oct 2023 | CNY | 16.11 | 16.52 | 16.08 | 16.34 | 16.34 | +0.08 (+0.49%) | 16,319,540 |
| 26 Oct 2023 | CNY | 16.2 | 16.29 | 16.08 | 16.26 | 16.26 | -0.05 (-0.31%) | 14,685,580 |
| 25 Oct 2023 | CNY | 16.07 | 16.54 | 16.07 | 16.31 | 16.31 | +0.24 (+1.49%) | 25,514,580 |
| 24 Oct 2023 | CNY | 16.14 | 16.25 | 15.86 | 16.07 | 16.07 | -0.05 (-0.31%) | 24,202,380 |
| 23 Oct 2023 | CNY | 16.35 | 16.8 | 15.9 | 16.12 | 16.12 | -0.27 (-1.65%) | 28,406,920 |
