| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 16.25 | 16.28 | 16 | 16.06 | 16.06 | -0.27 (-1.65%) | 2,020,505 |
| 12 Dec 2023 | CNY | 16.31 | 16.35 | 16.13 | 16.33 | 16.33 | +0.05 (+0.31%) | 2,326,200 |
| 11 Dec 2023 | CNY | 15.92 | 16.32 | 15.77 | 16.28 | 16.28 | +0.36 (+2.26%) | 5,184,905 |
| 8 Dec 2023 | CNY | 16.06 | 16.14 | 15.91 | 15.92 | 15.92 | -0.13 (-0.81%) | 3,124,602 |
| 7 Dec 2023 | CNY | 16.14 | 16.25 | 15.69 | 16.05 | 16.05 | -0.1 (-0.62%) | 4,658,979 |
| 6 Dec 2023 | CNY | 15.99 | 16.39 | 15.98 | 16.15 | 16.15 | +0.11 (+0.69%) | 3,547,400 |
| 5 Dec 2023 | CNY | 16.28 | 16.39 | 15.99 | 16.04 | 16.04 | -0.34 (-2.08%) | 4,154,400 |
| 4 Dec 2023 | CNY | 16.43 | 16.64 | 16.2 | 16.38 | 16.38 | +0.24 (+1.49%) | 6,477,670 |
| 1 Dec 2023 | CNY | 16.24 | 16.24 | 15.94 | 16.14 | 16.14 | -0.01 (-0.06%) | 3,589,244 |
| 30 Nov 2023 | CNY | 16.84 | 16.84 | 16.04 | 16.15 | 16.15 | -0.69 (-4.10%) | 7,686,665 |
| 29 Nov 2023 | CNY | 16.24 | 16.91 | 16.24 | 16.84 | 16.84 | +0.7 (+4.34%) | 10,100,750 |
| 28 Nov 2023 | CNY | 15.98 | 16.18 | 15.88 | 16.14 | 16.14 | +0.09 (+0.56%) | 4,332,000 |
| 27 Nov 2023 | CNY | 16.11 | 16.25 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 6,715,400 |
| 24 Nov 2023 | CNY | 16.33 | 16.37 | 16.05 | 16.1 | 16.1 | -0.19 (-1.17%) | 3,154,100 |
| 23 Nov 2023 | CNY | 16.27 | 16.35 | 16.16 | 16.29 | 16.29 | +0.11 (+0.68%) | 3,685,086 |
| 22 Nov 2023 | CNY | 16.58 | 16.73 | 16.17 | 16.18 | 16.18 | -0.41 (-2.47%) | 4,726,384 |
| 21 Nov 2023 | CNY | 17.05 | 17.05 | 16.5 | 16.59 | 16.59 | -0.48 (-2.81%) | 6,714,970 |
| 20 Nov 2023 | CNY | 16.98 | 17.08 | 16.8 | 17.07 | 17.07 | +0.08 (+0.47%) | 5,223,919 |
| 17 Nov 2023 | CNY | 16.69 | 17.1 | 16.65 | 16.99 | 16.99 | +0.22 (+1.31%) | 4,774,550 |
| 16 Nov 2023 | CNY | 16.96 | 17.05 | 16.77 | 16.77 | 16.77 | -0.29 (-1.70%) | 4,033,100 |
| 15 Nov 2023 | CNY | 17.1 | 17.24 | 16.86 | 17.06 | 17.06 | +0.14 (+0.83%) | 5,992,356 |
| 14 Nov 2023 | CNY | 16.93 | 17.03 | 16.85 | 16.92 | 16.92 | -0.08 (-0.47%) | 3,004,800 |
| 13 Nov 2023 | CNY | 17.06 | 17.07 | 16.77 | 17 | 17 | +0.15 (+0.89%) | 2,823,794 |
| 10 Nov 2023 | CNY | 16.98 | 17.05 | 16.83 | 16.85 | 16.85 | -0.2 (-1.17%) | 2,768,038 |
| 9 Nov 2023 | CNY | 17.14 | 17.18 | 16.93 | 17.05 | 17.05 | +0.01 (+0.06%) | 5,797,028 |
| 8 Nov 2023 | CNY | 17.33 | 17.33 | 16.93 | 17.04 | 17.04 | -0.28 (-1.62%) | 5,935,830 |
| 7 Nov 2023 | CNY | 16.96 | 17.42 | 16.86 | 17.32 | 17.32 | +0.31 (+1.82%) | 3,958,000 |
| 6 Nov 2023 | CNY | 17 | 17.1 | 16.88 | 17.01 | 17.01 | +0.12 (+0.71%) | 5,574,465 |
| 3 Nov 2023 | CNY | 16.55 | 17.03 | 16.5 | 16.89 | 16.89 | +0.29 (+1.75%) | 3,172,150 |
| 2 Nov 2023 | CNY | 16.97 | 17.09 | 16.51 | 16.6 | 16.6 | -0.37 (-2.18%) | 4,038,249 |
