| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 16.35 | 16.5 | 16.2 | 16.24 | 16.24 | -0.12 (-0.73%) | 3,240,800 |
| 13 Dec 2023 | CNY | 16.25 | 16.68 | 16.03 | 16.36 | 16.36 | +0.13 (+0.80%) | 5,078,820 |
| 12 Dec 2023 | CNY | 16.03 | 16.25 | 15.9 | 16.23 | 16.23 | +0.22 (+1.37%) | 3,783,140 |
| 11 Dec 2023 | CNY | 15.83 | 16.29 | 15.7 | 16.01 | 16.01 | +0.1 (+0.63%) | 4,192,967 |
| 8 Dec 2023 | CNY | 16.4 | 16.89 | 15.86 | 15.91 | 15.91 | -0.31 (-1.91%) | 6,028,100 |
| 7 Dec 2023 | CNY | 16.57 | 16.7 | 16.16 | 16.22 | 16.22 | -0.52 (-3.11%) | 6,859,130 |
| 6 Dec 2023 | CNY | 16.5 | 17.4 | 16.39 | 16.74 | 16.74 | +0.04 (+0.24%) | 7,453,460 |
| 5 Dec 2023 | CNY | 17.33 | 17.33 | 16.67 | 16.7 | 16.7 | -0.6 (-3.47%) | 7,739,095 |
| 4 Dec 2023 | CNY | 17.58 | 17.73 | 16.95 | 17.3 | 17.3 | -0.28 (-1.59%) | 10,382,531 |
| 1 Dec 2023 | CNY | 17.75 | 18.34 | 17.3 | 17.58 | 17.58 | -0.3 (-1.68%) | 18,229,615 |
| 30 Nov 2023 | CNY | 17.02 | 18.72 | 17.02 | 17.88 | 17.88 | +0.86 (+5.05%) | 21,236,360 |
| 29 Nov 2023 | CNY | 17.01 | 17.35 | 16.84 | 17.02 | 17.02 | -0.04 (-0.23%) | 5,946,439 |
| 28 Nov 2023 | CNY | 16.51 | 17.38 | 16.48 | 17.06 | 17.06 | +0.48 (+2.90%) | 6,515,931 |
| 27 Nov 2023 | CNY | 16.37 | 16.6 | 16.21 | 16.58 | 16.58 | +0.3 (+1.84%) | 3,329,280 |
| 24 Nov 2023 | CNY | 16.69 | 16.81 | 16.19 | 16.28 | 16.28 | -0.41 (-2.46%) | 3,823,559 |
| 23 Nov 2023 | CNY | 16.3 | 16.85 | 16.26 | 16.69 | 16.69 | +0.34 (+2.08%) | 4,095,894 |
| 22 Nov 2023 | CNY | 16.66 | 16.66 | 16.2 | 16.35 | 16.35 | -0.33 (-1.98%) | 4,518,490 |
| 21 Nov 2023 | CNY | 17.07 | 17.07 | 16.63 | 16.68 | 16.68 | -0.37 (-2.17%) | 4,706,390 |
| 20 Nov 2023 | CNY | 16.96 | 17.2 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 5,317,610 |
| 17 Nov 2023 | CNY | 16.59 | 16.98 | 16.44 | 16.95 | 16.95 | +0.32 (+1.92%) | 5,928,100 |
| 16 Nov 2023 | CNY | 16.78 | 16.83 | 16.53 | 16.63 | 16.63 | -0.11 (-0.66%) | 3,727,860 |
| 15 Nov 2023 | CNY | 16.46 | 16.84 | 16.23 | 16.74 | 16.74 | +0.32 (+1.95%) | 5,689,512 |
| 14 Nov 2023 | CNY | 16.43 | 16.52 | 16.16 | 16.42 | 16.42 | -0.04 (-0.24%) | 3,862,617 |
| 13 Nov 2023 | CNY | 16.27 | 16.5 | 16.25 | 16.46 | 16.46 | +0.2 (+1.23%) | 4,079,884 |
| 10 Nov 2023 | CNY | 16.1 | 16.37 | 16.01 | 16.26 | 16.26 | +0.1 (+0.62%) | 4,017,800 |
| 9 Nov 2023 | CNY | 16.57 | 16.61 | 16.03 | 16.16 | 16.16 | -0.36 (-2.18%) | 6,647,250 |
| 8 Nov 2023 | CNY | 16.83 | 16.83 | 16.38 | 16.52 | 16.52 | -0.31 (-1.84%) | 6,347,740 |
| 7 Nov 2023 | CNY | 16.77 | 17 | 16.7 | 16.83 | 16.83 | -0.08 (-0.47%) | 7,275,340 |
| 6 Nov 2023 | CNY | 16.94 | 17.16 | 16.64 | 16.91 | 16.91 | +0.03 (+0.18%) | 10,917,769 |
| 3 Nov 2023 | CNY | 16.6 | 17.48 | 16.22 | 16.88 | 16.88 | +0.86 (+5.37%) | 14,790,947 |
