| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 18.04 | 18.18 | 17.84 | 18.1 | 18.1 | +0.07 (+0.39%) | 1,004,320 |
| 13 Dec 2023 | CNY | 17.92 | 18.17 | 17.72 | 18.03 | 18.03 | +0.1 (+0.56%) | 1,588,925 |
| 12 Dec 2023 | CNY | 17.71 | 17.94 | 17.48 | 17.93 | 17.93 | +0.33 (+1.87%) | 1,590,780 |
| 11 Dec 2023 | CNY | 17.18 | 17.65 | 17.09 | 17.6 | 17.6 | +0.37 (+2.15%) | 1,870,445 |
| 8 Dec 2023 | CNY | 17.91 | 18.21 | 17.23 | 17.23 | 17.23 | -0.68 (-3.80%) | 2,368,202 |
| 7 Dec 2023 | CNY | 18.06 | 18.58 | 17.9 | 17.91 | 17.91 | -0.13 (-0.72%) | 1,945,068 |
| 6 Dec 2023 | CNY | 17.76 | 18.18 | 17.72 | 18.04 | 18.04 | +0.12 (+0.67%) | 1,178,500 |
| 5 Dec 2023 | CNY | 18.18 | 18.58 | 17.91 | 17.92 | 17.92 | -0.36 (-1.97%) | 1,881,622 |
| 4 Dec 2023 | CNY | 18 | 18.48 | 17.94 | 18.28 | 18.28 | +0.29 (+1.61%) | 2,378,638 |
| 1 Dec 2023 | CNY | 17.76 | 18.05 | 17.72 | 17.99 | 17.99 | +0.2 (+1.12%) | 1,345,216 |
| 30 Nov 2023 | CNY | 17.84 | 18.13 | 17.55 | 17.79 | 17.79 | -0.07 (-0.39%) | 1,179,502 |
| 29 Nov 2023 | CNY | 18.05 | 18.06 | 17.71 | 17.86 | 17.86 | -0.09 (-0.50%) | 991,213 |
| 28 Nov 2023 | CNY | 17.67 | 18.06 | 17.65 | 17.95 | 17.95 | +0.19 (+1.07%) | 1,212,185 |
| 27 Nov 2023 | CNY | 17.95 | 18.06 | 17.67 | 17.76 | 17.76 | -0.1 (-0.56%) | 970,502 |
| 24 Nov 2023 | CNY | 18.01 | 18.09 | 17.75 | 17.86 | 17.86 | -0.15 (-0.83%) | 872,422 |
| 23 Nov 2023 | CNY | 17.87 | 18.09 | 17.74 | 18.01 | 18.01 | +0.04 (+0.22%) | 1,060,359 |
| 22 Nov 2023 | CNY | 17.91 | 18.18 | 17.89 | 17.97 | 17.97 | +0.07 (+0.39%) | 1,170,030 |
| 21 Nov 2023 | CNY | 18.03 | 18.25 | 17.87 | 17.9 | 17.9 | -0.11 (-0.61%) | 1,199,455 |
| 20 Nov 2023 | CNY | 17.93 | 18.07 | 17.8 | 18.01 | 18.01 | +0.03 (+0.17%) | 1,304,277 |
| 17 Nov 2023 | CNY | 18.04 | 18.04 | 17.77 | 17.98 | 17.98 | +0.01 (+0.06%) | 941,198 |
| 16 Nov 2023 | CNY | 17.93 | 18.06 | 17.81 | 17.97 | 17.97 | -0.01 (-0.06%) | 1,102,228 |
| 15 Nov 2023 | CNY | 18.18 | 18.24 | 17.91 | 17.98 | 17.98 | -0.02 (-0.11%) | 1,224,500 |
| 14 Nov 2023 | CNY | 18 | 18.3 | 17.89 | 18 | 18 | +0.02 (+0.11%) | 1,648,861 |
| 13 Nov 2023 | CNY | 17.59 | 18 | 17.5 | 17.98 | 17.98 | +0.39 (+2.22%) | 1,586,308 |
| 10 Nov 2023 | CNY | 17.48 | 17.76 | 17.3 | 17.59 | 17.59 | +0.04 (+0.23%) | 1,425,307 |
| 9 Nov 2023 | CNY | 17.6 | 17.73 | 17.4 | 17.55 | 17.55 | -0.02 (-0.11%) | 1,436,986 |
| 8 Nov 2023 | CNY | 17.82 | 17.82 | 17.43 | 17.57 | 17.57 | -0.19 (-1.07%) | 1,284,400 |
| 7 Nov 2023 | CNY | 17.67 | 17.76 | 17.4 | 17.76 | 17.76 | +0.17 (+0.97%) | 1,481,337 |
| 6 Nov 2023 | CNY | 17.46 | 17.61 | 17.26 | 17.59 | 17.59 | +0.19 (+1.09%) | 1,418,425 |
| 3 Nov 2023 | CNY | 17.23 | 17.48 | 17.23 | 17.4 | 17.4 | +0.18 (+1.05%) | 1,202,889 |
