| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 16.13 | 16.35 | 16.06 | 16.08 | 16.08 | -0.02 (-0.12%) | 3,101,300 |
| 13 Dec 2023 | CNY | 16.34 | 16.34 | 16 | 16.1 | 16.1 | -0.21 (-1.29%) | 5,092,008 |
| 12 Dec 2023 | CNY | 16.4 | 16.41 | 16.2 | 16.31 | 16.31 | -0.02 (-0.12%) | 2,071,528 |
| 11 Dec 2023 | CNY | 15.98 | 16.35 | 15.83 | 16.33 | 16.33 | +0.32 (+2.00%) | 5,431,243 |
| 8 Dec 2023 | CNY | 16.14 | 16.32 | 16 | 16.01 | 16.01 | -0.16 (-0.99%) | 3,661,010 |
| 7 Dec 2023 | CNY | 16.3 | 16.33 | 15.99 | 16.17 | 16.17 | -0.17 (-1.04%) | 4,257,800 |
| 6 Dec 2023 | CNY | 16.21 | 16.54 | 16.21 | 16.34 | 16.34 | +0.04 (+0.25%) | 3,377,430 |
| 5 Dec 2023 | CNY | 16.52 | 16.59 | 16.25 | 16.3 | 16.3 | -0.31 (-1.87%) | 3,779,766 |
| 4 Dec 2023 | CNY | 16.86 | 16.95 | 16.59 | 16.61 | 16.61 | -0.37 (-2.18%) | 4,552,538 |
| 1 Dec 2023 | CNY | 16.76 | 17 | 16.61 | 16.98 | 16.98 | +0.18 (+1.07%) | 4,943,403 |
| 30 Nov 2023 | CNY | 17.2 | 17.2 | 16.6 | 16.8 | 16.8 | -0.37 (-2.15%) | 5,104,505 |
| 29 Nov 2023 | CNY | 17.12 | 17.27 | 17.01 | 17.17 | 17.17 | +0.02 (+0.12%) | 2,547,553 |
| 28 Nov 2023 | CNY | 16.96 | 17.15 | 16.8 | 17.15 | 17.15 | +0.23 (+1.36%) | 4,474,043 |
| 27 Nov 2023 | CNY | 17 | 17 | 16.7 | 16.92 | 16.92 | -0.02 (-0.12%) | 3,920,400 |
| 24 Nov 2023 | CNY | 17.17 | 17.17 | 16.9 | 16.94 | 16.94 | -0.2 (-1.17%) | 2,946,416 |
| 23 Nov 2023 | CNY | 17.13 | 17.2 | 17 | 17.14 | 17.14 | +0.09 (+0.53%) | 3,282,400 |
| 22 Nov 2023 | CNY | 17.43 | 17.46 | 17.05 | 17.05 | 17.05 | -0.44 (-2.52%) | 5,431,818 |
| 21 Nov 2023 | CNY | 17.76 | 17.84 | 17.45 | 17.49 | 17.49 | -0.27 (-1.52%) | 4,419,752 |
| 20 Nov 2023 | CNY | 17.82 | 17.96 | 17.6 | 17.76 | 17.76 | +0.03 (+0.17%) | 4,033,167 |
| 17 Nov 2023 | CNY | 17.6 | 17.85 | 17.52 | 17.73 | 17.73 | +0.12 (+0.68%) | 5,946,579 |
| 16 Nov 2023 | CNY | 17.74 | 17.74 | 17.43 | 17.61 | 17.61 | -0.19 (-1.07%) | 6,348,890 |
| 15 Nov 2023 | CNY | 17.94 | 17.98 | 17.71 | 17.8 | 17.8 | +0.01 (+0.06%) | 4,701,205 |
| 14 Nov 2023 | CNY | 17.92 | 17.96 | 17.74 | 17.79 | 17.79 | -0.06 (-0.34%) | 6,114,147 |
| 13 Nov 2023 | CNY | 17.95 | 17.97 | 17.66 | 17.85 | 17.85 | 0.0 (0.0%) | 6,110,597 |
| 10 Nov 2023 | CNY | 17.67 | 17.87 | 17.53 | 17.85 | 17.85 | +0.06 (+0.34%) | 9,407,724 |
| 9 Nov 2023 | CNY | 17.78 | 18.1 | 17.71 | 17.79 | 17.79 | -0.06 (-0.34%) | 4,597,264 |
| 8 Nov 2023 | CNY | 18.1 | 18.11 | 17.66 | 17.85 | 17.85 | -0.25 (-1.38%) | 7,140,916 |
| 7 Nov 2023 | CNY | 18.02 | 18.21 | 17.8 | 18.1 | 18.1 | -0.05 (-0.28%) | 7,694,640 |
| 6 Nov 2023 | CNY | 17.55 | 18.35 | 17.55 | 18.15 | 18.15 | +0.86 (+4.97%) | 17,989,825 |
| 3 Nov 2023 | CNY | 16.57 | 17.62 | 16.53 | 17.29 | 17.29 | +0.7 (+4.22%) | 20,098,309 |
