| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 16.32 | 16.73 | 16.21 | 16.47 | 16.47 | +0.13 (+0.80%) | 9,636,054 |
| 5 Dec 2023 | CNY | 16.4 | 16.56 | 16.22 | 16.34 | 16.34 | 0.0 (0.0%) | 8,025,476 |
| 4 Dec 2023 | CNY | 16.59 | 16.59 | 16.26 | 16.34 | 16.34 | -0.25 (-1.51%) | 9,437,858 |
| 1 Dec 2023 | CNY | 16.86 | 16.86 | 16.4 | 16.59 | 16.59 | -0.02 (-0.12%) | 13,063,916 |
| 30 Nov 2023 | CNY | 16.04 | 16.66 | 16.02 | 16.61 | 16.61 | +0.44 (+2.72%) | 23,721,528 |
| 29 Nov 2023 | CNY | 15.8 | 16.38 | 15.65 | 16.17 | 16.17 | +0.58 (+3.72%) | 22,111,086 |
| 28 Nov 2023 | CNY | 15.4 | 15.72 | 15.31 | 15.59 | 15.59 | +0.11 (+0.71%) | 9,388,843 |
| 27 Nov 2023 | CNY | 15.88 | 15.88 | 15.39 | 15.48 | 15.48 | -0.34 (-2.15%) | 13,040,377 |
| 24 Nov 2023 | CNY | 15.88 | 15.99 | 15.71 | 15.82 | 15.82 | -0.1 (-0.63%) | 9,472,268 |
| 23 Nov 2023 | CNY | 15.91 | 16.04 | 15.56 | 15.92 | 15.92 | -0.04 (-0.25%) | 13,181,850 |
| 22 Nov 2023 | CNY | 16 | 16.28 | 15.91 | 15.96 | 15.96 | -0.04 (-0.25%) | 19,828,269 |
| 21 Nov 2023 | CNY | 15.81 | 16.11 | 15.71 | 16 | 16 | +0.32 (+2.04%) | 23,872,782 |
| 20 Nov 2023 | CNY | 15.54 | 15.95 | 15.27 | 15.68 | 15.68 | +0.12 (+0.77%) | 32,994,304 |
| 17 Nov 2023 | CNY | 14.5 | 15.94 | 14.38 | 15.56 | 15.56 | +1.03 (+7.09%) | 40,300,895 |
| 16 Nov 2023 | CNY | 14.14 | 14.9 | 14.02 | 14.53 | 14.53 | +0.67 (+4.83%) | 25,716,164 |
| 15 Nov 2023 | CNY | 13.95 | 14.07 | 13.55 | 13.86 | 13.86 | +0.05 (+0.36%) | 8,433,304 |
| 14 Nov 2023 | CNY | 13.81 | 13.96 | 13.76 | 13.81 | 13.81 | -0.02 (-0.14%) | 4,319,600 |
| 13 Nov 2023 | CNY | 14.05 | 14.19 | 13.75 | 13.83 | 13.83 | -0.22 (-1.57%) | 7,478,420 |
| 10 Nov 2023 | CNY | 13.96 | 14.18 | 13.92 | 14.05 | 14.05 | -0.02 (-0.14%) | 5,497,700 |
| 9 Nov 2023 | CNY | 14.28 | 14.42 | 14.02 | 14.07 | 14.07 | -0.17 (-1.19%) | 6,240,912 |
| 8 Nov 2023 | CNY | 14.17 | 14.3 | 14.13 | 14.24 | 14.24 | +0.04 (+0.28%) | 5,862,721 |
| 7 Nov 2023 | CNY | 13.95 | 14.47 | 13.91 | 14.2 | 14.2 | +0.18 (+1.28%) | 11,005,350 |
| 6 Nov 2023 | CNY | 13.75 | 14.18 | 13.75 | 14.02 | 14.02 | +0.42 (+3.09%) | 13,818,594 |
| 3 Nov 2023 | CNY | 13.76 | 13.86 | 13.57 | 13.6 | 13.6 | -0.17 (-1.23%) | 7,005,399 |
| 2 Nov 2023 | CNY | 13.55 | 14.14 | 13.34 | 13.77 | 13.77 | +0.29 (+2.15%) | 12,381,220 |
| 1 Nov 2023 | CNY | 13.81 | 13.81 | 13.28 | 13.48 | 13.48 | -0.34 (-2.46%) | 10,134,559 |
| 31 Oct 2023 | CNY | 13.73 | 13.96 | 13.72 | 13.82 | 13.82 | 0.0 (0.0%) | 10,430,965 |
| 30 Oct 2023 | CNY | 13.25 | 14.05 | 13.15 | 13.82 | 13.82 | +0.82 (+6.31%) | 16,434,741 |
| 27 Oct 2023 | CNY | 12.27 | 13.09 | 12.16 | 13 | 13 | +0.73 (+5.95%) | 11,441,221 |
| 26 Oct 2023 | CNY | 12.16 | 12.31 | 12.01 | 12.27 | 12.27 | +0.11 (+0.90%) | 6,042,109 |
