| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 15.94 | 15.97 | 15.64 | 15.92 | 15.92 | -0.02 (-0.13%) | 1,701,200 |
| 11 Dec 2023 | CNY | 15.82 | 15.99 | 15.41 | 15.94 | 15.94 | +0.05 (+0.31%) | 3,546,450 |
| 8 Dec 2023 | CNY | 15.93 | 16.13 | 15.76 | 15.89 | 15.89 | -0.08 (-0.50%) | 3,010,267 |
| 7 Dec 2023 | CNY | 16.47 | 16.7 | 15.88 | 15.97 | 15.97 | -0.52 (-3.15%) | 1,946,018 |
| 6 Dec 2023 | CNY | 16.59 | 16.8 | 16.44 | 16.49 | 16.49 | -0.11 (-0.66%) | 896,400 |
| 5 Dec 2023 | CNY | 16.6 | 16.79 | 16.52 | 16.6 | 16.6 | +0.01 (+0.06%) | 1,151,500 |
| 4 Dec 2023 | CNY | 16.67 | 16.71 | 16.45 | 16.59 | 16.59 | -0.01 (-0.06%) | 1,094,540 |
| 1 Dec 2023 | CNY | 16.96 | 16.96 | 16.56 | 16.6 | 16.6 | -0.33 (-1.95%) | 1,340,220 |
| 30 Nov 2023 | CNY | 17.08 | 17.17 | 16.82 | 16.93 | 16.93 | -0.14 (-0.82%) | 801,080 |
| 29 Nov 2023 | CNY | 17.23 | 17.23 | 17.01 | 17.07 | 17.07 | -0.1 (-0.58%) | 750,800 |
| 28 Nov 2023 | CNY | 16.99 | 17.19 | 16.81 | 17.17 | 17.17 | +0.17 (+1%) | 858,567 |
| 27 Nov 2023 | CNY | 16.76 | 17.03 | 16.56 | 17 | 17 | +0.24 (+1.43%) | 882,817 |
| 24 Nov 2023 | CNY | 17.03 | 17.08 | 16.64 | 16.76 | 16.76 | -0.26 (-1.53%) | 1,002,880 |
| 23 Nov 2023 | CNY | 16.88 | 17.1 | 16.8 | 17.02 | 17.02 | +0.19 (+1.13%) | 876,600 |
| 22 Nov 2023 | CNY | 17.03 | 17.13 | 16.83 | 16.83 | 16.83 | -0.19 (-1.12%) | 479,900 |
| 21 Nov 2023 | CNY | 17.18 | 17.29 | 17 | 17.02 | 17.02 | -0.17 (-0.99%) | 511,700 |
| 20 Nov 2023 | CNY | 17.08 | 17.2 | 16.85 | 17.19 | 17.19 | +0.12 (+0.70%) | 756,811 |
| 17 Nov 2023 | CNY | 16.93 | 17.09 | 16.86 | 17.07 | 17.07 | +0.07 (+0.41%) | 401,464 |
| 16 Nov 2023 | CNY | 17.14 | 17.18 | 16.89 | 17 | 17 | -0.17 (-0.99%) | 636,997 |
| 15 Nov 2023 | CNY | 16.9 | 17.21 | 16.82 | 17.17 | 17.17 | +0.27 (+1.60%) | 1,013,978 |
| 14 Nov 2023 | CNY | 16.66 | 16.92 | 16.66 | 16.9 | 16.9 | +0.23 (+1.38%) | 727,736 |
| 13 Nov 2023 | CNY | 16.63 | 16.8 | 16.53 | 16.67 | 16.67 | -0.06 (-0.36%) | 540,050 |
| 10 Nov 2023 | CNY | 16.67 | 16.83 | 16.6 | 16.73 | 16.73 | -0.03 (-0.18%) | 475,536 |
| 9 Nov 2023 | CNY | 16.74 | 16.87 | 16.62 | 16.76 | 16.76 | +0.02 (+0.12%) | 731,040 |
| 8 Nov 2023 | CNY | 16.81 | 16.95 | 16.64 | 16.74 | 16.74 | -0.17 (-1.01%) | 475,866 |
| 7 Nov 2023 | CNY | 16.74 | 16.92 | 16.6 | 16.91 | 16.91 | +0.17 (+1.02%) | 732,300 |
| 6 Nov 2023 | CNY | 16.8 | 16.92 | 16.56 | 16.74 | 16.74 | +0.03 (+0.18%) | 951,305 |
| 3 Nov 2023 | CNY | 16.34 | 16.75 | 16.34 | 16.71 | 16.71 | +0.35 (+2.14%) | 755,500 |
| 2 Nov 2023 | CNY | 16.38 | 16.62 | 16.27 | 16.36 | 16.36 | -0.22 (-1.33%) | 693,291 |
| 1 Nov 2023 | CNY | 16.56 | 16.71 | 16.41 | 16.58 | 16.58 | +0.05 (+0.30%) | 1,184,295 |
