| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 17.96 | 18.35 | 17.71 | 18.35 | 18.35 | +0.2 (+1.10%) | 21,848,050 |
| 11 Dec 2023 | CNY | 17 | 18.22 | 16.64 | 18.15 | 18.15 | +0.91 (+5.28%) | 32,285,551 |
| 8 Dec 2023 | CNY | 17.29 | 17.89 | 17.18 | 17.24 | 17.24 | -0.16 (-0.92%) | 18,077,651 |
| 7 Dec 2023 | CNY | 17.04 | 17.52 | 16.69 | 17.4 | 17.4 | +0.27 (+1.58%) | 17,571,450 |
| 6 Dec 2023 | CNY | 16.9 | 17.55 | 16.72 | 17.13 | 17.13 | +0.07 (+0.41%) | 16,915,900 |
| 5 Dec 2023 | CNY | 17.83 | 17.91 | 17.06 | 17.06 | 17.06 | -0.99 (-5.48%) | 22,173,150 |
| 4 Dec 2023 | CNY | 17.4 | 18.12 | 17.04 | 18.05 | 18.05 | +0.38 (+2.15%) | 27,796,900 |
| 1 Dec 2023 | CNY | 17.4 | 17.88 | 17.14 | 17.67 | 17.67 | -0.35 (-1.94%) | 33,385,000 |
| 30 Nov 2023 | CNY | 18.69 | 19.6 | 17.95 | 18.02 | 18.02 | +0.06 (+0.33%) | 45,525,750 |
| 29 Nov 2023 | CNY | 17.13 | 18.8 | 17.13 | 17.96 | 17.96 | +0.83 (+4.85%) | 43,694,850 |
| 28 Nov 2023 | CNY | 17 | 17.38 | 16.8 | 17.13 | 17.13 | +0.27 (+1.60%) | 20,634,110 |
| 27 Nov 2023 | CNY | 16.8 | 17.05 | 16.56 | 16.86 | 16.86 | -0.1 (-0.59%) | 15,817,600 |
| 24 Nov 2023 | CNY | 17.41 | 17.5 | 16.92 | 16.96 | 16.96 | -0.6 (-3.42%) | 18,458,070 |
| 23 Nov 2023 | CNY | 17.41 | 17.76 | 17.35 | 17.56 | 17.56 | +0.18 (+1.04%) | 21,389,320 |
| 22 Nov 2023 | CNY | 18.11 | 18.12 | 17.32 | 17.38 | 17.38 | -0.85 (-4.66%) | 29,034,350 |
| 21 Nov 2023 | CNY | 19.01 | 19.2 | 18.11 | 18.23 | 18.23 | -0.97 (-5.05%) | 43,874,944 |
| 20 Nov 2023 | CNY | 17.89 | 20.85 | 17.85 | 19.2 | 19.2 | +1.11 (+6.14%) | 57,812,244 |
| 17 Nov 2023 | CNY | 17.66 | 18.2 | 17.6 | 18.09 | 18.09 | +0.24 (+1.34%) | 26,381,200 |
| 16 Nov 2023 | CNY | 17.85 | 18.2 | 17.56 | 17.85 | 17.85 | -0.35 (-1.92%) | 22,117,160 |
| 15 Nov 2023 | CNY | 18.28 | 18.57 | 17.7 | 18.2 | 18.2 | -0.35 (-1.89%) | 39,016,210 |
| 14 Nov 2023 | CNY | 17.66 | 18.75 | 17.4 | 18.55 | 18.55 | +0.79 (+4.45%) | 48,723,265 |
| 13 Nov 2023 | CNY | 17.53 | 18.52 | 17.42 | 17.76 | 17.76 | -0.04 (-0.22%) | 38,865,530 |
| 10 Nov 2023 | CNY | 16.75 | 18.19 | 16.7 | 17.8 | 17.8 | +0.33 (+1.89%) | 44,995,845 |
| 9 Nov 2023 | CNY | 17.04 | 18.75 | 16.8 | 17.47 | 17.47 | +0.43 (+2.52%) | 60,091,541 |
| 8 Nov 2023 | CNY | 17.01 | 17.27 | 16.79 | 17.04 | 17.04 | -0.26 (-1.50%) | 33,297,800 |
| 7 Nov 2023 | CNY | 16.69 | 17.35 | 16.51 | 17.3 | 17.3 | +0.27 (+1.59%) | 49,080,200 |
| 6 Nov 2023 | CNY | 17 | 17.08 | 16.34 | 17.03 | 17.03 | +0.85 (+5.25%) | 63,679,639 |
| 3 Nov 2023 | CNY | 14.68 | 16.18 | 14.67 | 16.18 | 16.18 | +2.7 (+20.03%) | 46,814,389 |
| 2 Nov 2023 | CNY | 13.8 | 13.98 | 13.4 | 13.48 | 13.48 | -0.35 (-2.53%) | 12,759,100 |
| 1 Nov 2023 | CNY | 14.2 | 14.42 | 13.53 | 13.83 | 13.83 | -0.48 (-3.35%) | 18,410,800 |
