| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 15.07 | 15.3 | 14.85 | 14.9 | 14.9 | -0.14 (-0.93%) | 5,443,278 |
| 13 Dec 2023 | CNY | 15.25 | 15.3 | 14.98 | 15.04 | 15.04 | -0.27 (-1.76%) | 5,729,810 |
| 12 Dec 2023 | CNY | 15.22 | 15.42 | 15.09 | 15.31 | 15.31 | +0.02 (+0.13%) | 6,629,420 |
| 11 Dec 2023 | CNY | 15.66 | 15.67 | 14.83 | 15.29 | 15.29 | -0.55 (-3.47%) | 15,965,221 |
| 8 Dec 2023 | CNY | 15.82 | 16.01 | 15.67 | 15.84 | 15.84 | -0.01 (-0.06%) | 8,504,585 |
| 7 Dec 2023 | CNY | 15.9 | 15.98 | 15.67 | 15.85 | 15.85 | -0.05 (-0.31%) | 4,110,900 |
| 6 Dec 2023 | CNY | 15.88 | 16.2 | 15.78 | 15.9 | 15.9 | +0.01 (+0.06%) | 5,005,820 |
| 5 Dec 2023 | CNY | 16 | 16.04 | 15.86 | 15.89 | 15.89 | -0.13 (-0.81%) | 4,049,454 |
| 4 Dec 2023 | CNY | 16.23 | 16.34 | 15.94 | 16.02 | 16.02 | -0.26 (-1.60%) | 6,339,302 |
| 1 Dec 2023 | CNY | 16.41 | 16.45 | 16.2 | 16.28 | 16.28 | -0.14 (-0.85%) | 5,196,908 |
| 30 Nov 2023 | CNY | 16.4 | 16.52 | 16.2 | 16.42 | 16.42 | -0.05 (-0.30%) | 4,041,977 |
| 29 Nov 2023 | CNY | 16.53 | 16.69 | 16.42 | 16.47 | 16.47 | -0.2 (-1.20%) | 3,859,401 |
| 28 Nov 2023 | CNY | 16.61 | 16.71 | 16.41 | 16.67 | 16.67 | +0.11 (+0.66%) | 4,885,689 |
| 27 Nov 2023 | CNY | 16.75 | 16.85 | 16.45 | 16.56 | 16.56 | -0.28 (-1.66%) | 5,483,954 |
| 24 Nov 2023 | CNY | 16.88 | 16.95 | 16.68 | 16.84 | 16.84 | -0.06 (-0.36%) | 3,704,869 |
| 23 Nov 2023 | CNY | 16.64 | 16.96 | 16.56 | 16.9 | 16.9 | +0.32 (+1.93%) | 4,158,100 |
| 22 Nov 2023 | CNY | 16.89 | 16.93 | 16.58 | 16.58 | 16.58 | -0.26 (-1.54%) | 3,800,005 |
| 21 Nov 2023 | CNY | 16.98 | 17.2 | 16.8 | 16.84 | 16.84 | -0.11 (-0.65%) | 4,714,478 |
| 20 Nov 2023 | CNY | 16.9 | 17.03 | 16.72 | 16.95 | 16.95 | +0.07 (+0.41%) | 5,236,494 |
| 17 Nov 2023 | CNY | 16.8 | 17 | 16.65 | 16.88 | 16.88 | +0.02 (+0.12%) | 4,186,200 |
| 16 Nov 2023 | CNY | 16.79 | 17.02 | 16.59 | 16.86 | 16.86 | +0.07 (+0.42%) | 5,519,491 |
| 15 Nov 2023 | CNY | 16.84 | 16.91 | 16.7 | 16.79 | 16.79 | +0.15 (+0.90%) | 4,091,100 |
| 14 Nov 2023 | CNY | 16.49 | 16.65 | 16.42 | 16.64 | 16.64 | +0.14 (+0.85%) | 3,642,221 |
| 13 Nov 2023 | CNY | 16.7 | 16.93 | 16.38 | 16.5 | 16.5 | -0.16 (-0.96%) | 5,561,092 |
| 10 Nov 2023 | CNY | 16.75 | 16.79 | 16.45 | 16.66 | 16.66 | -0.12 (-0.72%) | 4,813,722 |
| 9 Nov 2023 | CNY | 16.87 | 17 | 16.72 | 16.78 | 16.78 | 0.0 (0.0%) | 3,815,500 |
| 8 Nov 2023 | CNY | 16.95 | 17.07 | 16.64 | 16.78 | 16.78 | -0.17 (-1.00%) | 4,589,700 |
| 7 Nov 2023 | CNY | 17 | 17.09 | 16.92 | 16.95 | 16.95 | -0.06 (-0.35%) | 2,491,815 |
| 6 Nov 2023 | CNY | 16.99 | 17.2 | 16.85 | 17.01 | 17.01 | +0.13 (+0.77%) | 5,720,500 |
| 3 Nov 2023 | CNY | 16.75 | 17 | 16.65 | 16.88 | 16.88 | +0.12 (+0.72%) | 3,027,015 |
