| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 15.22 | 16.8 | 15.19 | 15.9 | 15.9 | +0.45 (+2.91%) | 23,949,560 |
| 5 Dec 2023 | CNY | 15.14 | 15.9 | 15.1 | 15.45 | 15.45 | +0.04 (+0.26%) | 10,116,990 |
| 4 Dec 2023 | CNY | 15.25 | 15.99 | 15.1 | 15.41 | 15.41 | +0.17 (+1.12%) | 9,228,877 |
| 1 Dec 2023 | CNY | 15.02 | 15.24 | 14.8 | 15.24 | 15.24 | +0.24 (+1.60%) | 6,135,090 |
| 30 Nov 2023 | CNY | 15.21 | 15.28 | 14.77 | 15 | 15 | -0.31 (-2.02%) | 6,870,177 |
| 29 Nov 2023 | CNY | 15.36 | 15.5 | 15.18 | 15.31 | 15.31 | -0.15 (-0.97%) | 4,768,900 |
| 28 Nov 2023 | CNY | 15.33 | 15.48 | 15 | 15.46 | 15.46 | +0.21 (+1.38%) | 6,608,590 |
| 27 Nov 2023 | CNY | 15.6 | 15.74 | 15.14 | 15.25 | 15.25 | -0.31 (-1.99%) | 7,653,600 |
| 24 Nov 2023 | CNY | 15.85 | 16.05 | 15.51 | 15.56 | 15.56 | -0.49 (-3.05%) | 11,916,200 |
| 23 Nov 2023 | CNY | 15.56 | 16.97 | 15.55 | 16.05 | 16.05 | +0.62 (+4.02%) | 19,883,100 |
| 22 Nov 2023 | CNY | 16 | 16 | 15.41 | 15.43 | 15.43 | -0.46 (-2.89%) | 8,776,100 |
| 21 Nov 2023 | CNY | 16.21 | 16.3 | 15.82 | 15.89 | 15.89 | -0.32 (-1.97%) | 10,621,700 |
| 20 Nov 2023 | CNY | 16.4 | 16.44 | 16.17 | 16.21 | 16.21 | -0.18 (-1.10%) | 11,595,602 |
| 17 Nov 2023 | CNY | 15.97 | 16.59 | 15.9 | 16.39 | 16.39 | +0.24 (+1.49%) | 21,055,077 |
| 16 Nov 2023 | CNY | 16.58 | 16.75 | 15.98 | 16.15 | 16.15 | -0.28 (-1.70%) | 28,365,175 |
| 15 Nov 2023 | CNY | 15.14 | 16.43 | 15.04 | 16.43 | 16.43 | +1.49 (+9.97%) | 21,407,288 |
| 14 Nov 2023 | CNY | 15.08 | 15.16 | 14.88 | 14.94 | 14.94 | -0.14 (-0.93%) | 6,869,300 |
| 13 Nov 2023 | CNY | 15.06 | 15.15 | 14.96 | 15.08 | 15.08 | +0.1 (+0.67%) | 6,195,800 |
| 10 Nov 2023 | CNY | 15.05 | 15.3 | 14.8 | 14.98 | 14.98 | -0.25 (-1.64%) | 9,593,100 |
| 9 Nov 2023 | CNY | 16.1 | 16.1 | 15.18 | 15.23 | 15.23 | -0.96 (-5.93%) | 19,135,100 |
| 8 Nov 2023 | CNY | 16.3 | 16.54 | 16.04 | 16.19 | 16.19 | -0.34 (-2.06%) | 19,552,900 |
| 7 Nov 2023 | CNY | 15.85 | 16.7 | 15.76 | 16.53 | 16.53 | +0.53 (+3.31%) | 26,607,177 |
| 6 Nov 2023 | CNY | 15.71 | 16.39 | 15.46 | 16 | 16 | +0.42 (+2.70%) | 21,906,900 |
| 3 Nov 2023 | CNY | 15.22 | 15.65 | 15.13 | 15.58 | 15.58 | +0.17 (+1.10%) | 13,219,436 |
| 2 Nov 2023 | CNY | 15.17 | 15.5 | 14.85 | 15.41 | 15.41 | +0.24 (+1.58%) | 16,386,900 |
| 1 Nov 2023 | CNY | 15.62 | 15.62 | 15.08 | 15.17 | 15.17 | -0.36 (-2.32%) | 11,563,836 |
| 31 Oct 2023 | CNY | 15.48 | 15.8 | 15.36 | 15.53 | 15.53 | -0.16 (-1.02%) | 11,952,302 |
| 30 Oct 2023 | CNY | 15.18 | 15.94 | 15.05 | 15.69 | 15.69 | +0.17 (+1.10%) | 17,848,602 |
| 27 Oct 2023 | CNY | 15.38 | 16.48 | 15.28 | 15.52 | 15.52 | -0.12 (-0.77%) | 25,162,002 |
| 26 Oct 2023 | CNY | 15.1 | 15.7 | 14.84 | 15.64 | 15.64 | +0.23 (+1.49%) | 20,481,502 |
