| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 17.59 | 17.74 | 17.45 | 17.65 | 17.65 | +0.08 (+0.46%) | 6,625,606 |
| 5 Dec 2023 | CNY | 17.9 | 17.95 | 17.57 | 17.57 | 17.57 | -0.36 (-2.01%) | 10,060,000 |
| 4 Dec 2023 | CNY | 18.23 | 18.23 | 17.91 | 17.93 | 17.93 | -0.3 (-1.65%) | 8,508,135 |
| 1 Dec 2023 | CNY | 18.26 | 18.4 | 18.05 | 18.23 | 18.23 | -0.07 (-0.38%) | 7,710,300 |
| 30 Nov 2023 | CNY | 18.09 | 18.4 | 18 | 18.3 | 18.3 | +0.21 (+1.16%) | 7,287,350 |
| 29 Nov 2023 | CNY | 18.2 | 18.33 | 18.06 | 18.09 | 18.09 | -0.17 (-0.93%) | 5,652,600 |
| 28 Nov 2023 | CNY | 17.93 | 18.29 | 17.86 | 18.26 | 18.26 | +0.28 (+1.56%) | 8,080,262 |
| 27 Nov 2023 | CNY | 18.35 | 18.4 | 17.82 | 17.98 | 17.98 | -0.33 (-1.80%) | 11,087,900 |
| 24 Nov 2023 | CNY | 18.3 | 18.49 | 18.23 | 18.31 | 18.31 | +0.01 (+0.05%) | 7,776,583 |
| 23 Nov 2023 | CNY | 18.2 | 18.36 | 18.08 | 18.3 | 18.3 | +0.08 (+0.44%) | 6,044,528 |
| 22 Nov 2023 | CNY | 18.31 | 18.41 | 18.2 | 18.22 | 18.22 | -0.14 (-0.76%) | 5,313,904 |
| 21 Nov 2023 | CNY | 18.24 | 18.55 | 18.23 | 18.36 | 18.36 | +0.15 (+0.82%) | 9,029,949 |
| 20 Nov 2023 | CNY | 18.04 | 18.24 | 17.96 | 18.21 | 18.21 | +0.2 (+1.11%) | 7,794,749 |
| 17 Nov 2023 | CNY | 17.95 | 18.03 | 17.89 | 18.01 | 18.01 | -0.01 (-0.06%) | 4,509,500 |
| 16 Nov 2023 | CNY | 18.25 | 18.26 | 18 | 18.02 | 18.02 | -0.26 (-1.42%) | 6,820,000 |
| 15 Nov 2023 | CNY | 18.31 | 18.35 | 18.17 | 18.28 | 18.28 | +0.17 (+0.94%) | 7,288,607 |
| 14 Nov 2023 | CNY | 18.1 | 18.23 | 18.02 | 18.11 | 18.11 | +0.02 (+0.11%) | 5,579,400 |
| 13 Nov 2023 | CNY | 18.26 | 18.36 | 17.99 | 18.09 | 18.09 | -0.1 (-0.55%) | 8,129,300 |
| 10 Nov 2023 | CNY | 18.2 | 18.29 | 18.04 | 18.19 | 18.19 | -0.09 (-0.49%) | 6,772,869 |
| 9 Nov 2023 | CNY | 18.33 | 18.44 | 18.24 | 18.28 | 18.28 | -0.03 (-0.16%) | 6,007,610 |
| 8 Nov 2023 | CNY | 18.28 | 18.44 | 18.2 | 18.31 | 18.31 | +0.03 (+0.16%) | 8,237,598 |
| 7 Nov 2023 | CNY | 18.36 | 18.36 | 18.25 | 18.28 | 18.28 | -0.12 (-0.65%) | 7,169,110 |
| 6 Nov 2023 | CNY | 18.32 | 18.44 | 18.11 | 18.4 | 18.4 | +0.17 (+0.93%) | 12,433,661 |
| 3 Nov 2023 | CNY | 18.17 | 18.34 | 18.05 | 18.23 | 18.23 | +0.1 (+0.55%) | 6,694,459 |
| 2 Nov 2023 | CNY | 18.4 | 18.43 | 17.97 | 18.13 | 18.13 | -0.19 (-1.04%) | 8,715,816 |
| 1 Nov 2023 | CNY | 18.42 | 18.49 | 18.22 | 18.32 | 18.32 | 0.0 (0.0%) | 8,187,192 |
| 31 Oct 2023 | CNY | 18.59 | 18.59 | 18.3 | 18.32 | 18.32 | -0.13 (-0.70%) | 9,653,612 |
| 30 Oct 2023 | CNY | 18.15 | 18.66 | 18.1 | 18.45 | 18.45 | +0.2 (+1.10%) | 11,777,500 |
| 27 Oct 2023 | CNY | 17.64 | 18.35 | 17.62 | 18.25 | 18.25 | +0.52 (+2.93%) | 14,585,650 |
| 26 Oct 2023 | CNY | 17.55 | 17.77 | 17.35 | 17.73 | 17.73 | +0.18 (+1.03%) | 7,469,278 |
