| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | CNY | 15.96 | 16.11 | 15.72 | 15.78 | 15.78 | -0.18 (-1.13%) | 2,438,234 |
| 14 Dec 2023 | CNY | 16.05 | 16.24 | 15.9 | 15.96 | 15.96 | -0.05 (-0.31%) | 2,284,380 |
| 13 Dec 2023 | CNY | 16.32 | 16.49 | 16.01 | 16.01 | 16.01 | -0.29 (-1.78%) | 3,124,055 |
| 12 Dec 2023 | CNY | 16.4 | 16.56 | 16.2 | 16.3 | 16.3 | -0.11 (-0.67%) | 2,465,821 |
| 11 Dec 2023 | CNY | 16.13 | 16.49 | 15.84 | 16.41 | 16.41 | +0.18 (+1.11%) | 4,846,567 |
| 8 Dec 2023 | CNY | 16.33 | 16.47 | 16.1 | 16.23 | 16.23 | -0.1 (-0.61%) | 4,100,967 |
| 7 Dec 2023 | CNY | 16.75 | 16.75 | 16.18 | 16.33 | 16.33 | -0.35 (-2.10%) | 4,695,760 |
| 6 Dec 2023 | CNY | 16.7 | 16.97 | 16.5 | 16.68 | 16.68 | +0.1 (+0.60%) | 2,779,346 |
| 5 Dec 2023 | CNY | 16.95 | 16.96 | 16.58 | 16.58 | 16.58 | -0.37 (-2.18%) | 3,087,696 |
| 4 Dec 2023 | CNY | 16.98 | 17.17 | 16.85 | 16.95 | 16.95 | -0.02 (-0.12%) | 3,067,775 |
| 1 Dec 2023 | CNY | 17.3 | 17.38 | 16.93 | 16.97 | 16.97 | -0.43 (-2.47%) | 6,733,084 |
| 30 Nov 2023 | CNY | 17.69 | 17.81 | 17.21 | 17.4 | 17.4 | -0.39 (-2.19%) | 5,420,666 |
| 29 Nov 2023 | CNY | 17.5 | 18.4 | 17.47 | 17.79 | 17.79 | +0.2 (+1.14%) | 9,852,154 |
| 28 Nov 2023 | CNY | 17.15 | 18 | 17.03 | 17.59 | 17.59 | +0.49 (+2.87%) | 6,991,070 |
| 27 Nov 2023 | CNY | 17 | 17.3 | 16.93 | 17.1 | 17.1 | +0.02 (+0.12%) | 3,276,520 |
| 24 Nov 2023 | CNY | 17.4 | 17.44 | 16.91 | 17.08 | 17.08 | -0.38 (-2.18%) | 5,013,845 |
| 23 Nov 2023 | CNY | 17.13 | 17.58 | 17.08 | 17.46 | 17.46 | +0.36 (+2.11%) | 3,719,170 |
| 22 Nov 2023 | CNY | 17.38 | 17.5 | 17.09 | 17.1 | 17.1 | -0.28 (-1.61%) | 3,795,223 |
| 21 Nov 2023 | CNY | 17.88 | 17.95 | 17.35 | 17.38 | 17.38 | -0.56 (-3.12%) | 6,194,350 |
| 20 Nov 2023 | CNY | 17.25 | 18.03 | 17.03 | 17.94 | 17.94 | +0.7 (+4.06%) | 8,383,766 |
| 17 Nov 2023 | CNY | 17.09 | 17.33 | 16.95 | 17.24 | 17.24 | +0.16 (+0.94%) | 3,572,248 |
| 16 Nov 2023 | CNY | 17.4 | 17.49 | 17.07 | 17.08 | 17.08 | -0.37 (-2.12%) | 3,654,163 |
| 15 Nov 2023 | CNY | 17.65 | 17.78 | 17.41 | 17.45 | 17.45 | -0.1 (-0.57%) | 5,566,242 |
| 14 Nov 2023 | CNY | 17.5 | 18.21 | 17.21 | 17.55 | 17.55 | +0.19 (+1.09%) | 9,865,071 |
| 13 Nov 2023 | CNY | 16.73 | 17.47 | 16.55 | 17.36 | 17.36 | +0.72 (+4.33%) | 8,252,112 |
| 10 Nov 2023 | CNY | 16.77 | 16.8 | 16.46 | 16.64 | 16.64 | -0.08 (-0.48%) | 2,760,419 |
| 9 Nov 2023 | CNY | 16.78 | 16.98 | 16.67 | 16.72 | 16.72 | -0.06 (-0.36%) | 3,278,577 |
| 8 Nov 2023 | CNY | 16.87 | 17.06 | 16.68 | 16.78 | 16.78 | -0.17 (-1.00%) | 4,497,131 |
| 7 Nov 2023 | CNY | 17.17 | 17.19 | 16.86 | 16.95 | 16.95 | -0.22 (-1.28%) | 4,038,012 |
| 6 Nov 2023 | CNY | 16.55 | 17.29 | 16.54 | 17.17 | 17.17 | +0.64 (+3.87%) | 6,097,800 |
