| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 17.9 | 18.27 | 17.76 | 17.85 | 17.85 | -0.07 (-0.39%) | 12,779,650 |
| 11 Dec 2023 | CNY | 17.65 | 18.05 | 17.13 | 17.92 | 17.92 | +0.52 (+2.99%) | 17,659,948 |
| 8 Dec 2023 | CNY | 17.15 | 17.74 | 17.05 | 17.4 | 17.4 | +0.39 (+2.29%) | 16,041,231 |
| 7 Dec 2023 | CNY | 17.15 | 17.17 | 16.8 | 17.01 | 17.01 | -0.13 (-0.76%) | 7,743,289 |
| 6 Dec 2023 | CNY | 17.11 | 17.25 | 16.9 | 17.14 | 17.14 | +0.03 (+0.18%) | 8,984,820 |
| 5 Dec 2023 | CNY | 17.53 | 17.53 | 16.87 | 17.11 | 17.11 | -0.44 (-2.51%) | 12,473,215 |
| 4 Dec 2023 | CNY | 17.86 | 17.94 | 17.51 | 17.55 | 17.55 | -0.33 (-1.85%) | 10,078,216 |
| 1 Dec 2023 | CNY | 17.4 | 18.02 | 17.11 | 17.88 | 17.88 | +0.55 (+3.17%) | 12,894,603 |
| 30 Nov 2023 | CNY | 18.06 | 18.14 | 17.05 | 17.33 | 17.33 | -0.81 (-4.47%) | 18,839,085 |
| 29 Nov 2023 | CNY | 17.8 | 18.48 | 17.8 | 18.14 | 18.14 | +0.34 (+1.91%) | 16,299,220 |
| 28 Nov 2023 | CNY | 17.71 | 18.06 | 17.52 | 17.8 | 17.8 | +0.09 (+0.51%) | 12,468,165 |
| 27 Nov 2023 | CNY | 17.75 | 18.15 | 17.65 | 17.71 | 17.71 | -0.19 (-1.06%) | 11,660,305 |
| 24 Nov 2023 | CNY | 18.5 | 18.51 | 17.65 | 17.9 | 17.9 | -0.61 (-3.30%) | 13,332,204 |
| 23 Nov 2023 | CNY | 18.11 | 18.54 | 17.95 | 18.51 | 18.51 | +0.2 (+1.09%) | 10,674,081 |
| 22 Nov 2023 | CNY | 18.9 | 19.1 | 18.28 | 18.31 | 18.31 | -0.87 (-4.54%) | 15,092,026 |
| 21 Nov 2023 | CNY | 19.57 | 19.78 | 18.8 | 19.18 | 19.18 | -0.25 (-1.29%) | 23,250,399 |
| 20 Nov 2023 | CNY | 19.56 | 19.97 | 19.29 | 19.43 | 19.43 | +0.07 (+0.36%) | 27,431,502 |
| 17 Nov 2023 | CNY | 18.45 | 19.66 | 18.3 | 19.36 | 19.36 | +0.86 (+4.65%) | 32,345,123 |
| 16 Nov 2023 | CNY | 18.7 | 19.35 | 17.97 | 18.5 | 18.5 | -0.61 (-3.19%) | 37,001,659 |
| 15 Nov 2023 | CNY | 19.36 | 19.51 | 18.98 | 19.11 | 19.11 | +0.14 (+0.74%) | 12,868,724 |
| 14 Nov 2023 | CNY | 18.95 | 19.3 | 18.62 | 18.97 | 18.97 | -0.05 (-0.26%) | 7,876,622 |
| 13 Nov 2023 | CNY | 18.92 | 19.12 | 18.37 | 19.02 | 19.02 | +0.28 (+1.49%) | 9,480,251 |
| 10 Nov 2023 | CNY | 19.11 | 19.21 | 18.5 | 18.74 | 18.74 | -0.44 (-2.29%) | 8,147,717 |
| 9 Nov 2023 | CNY | 19.44 | 19.76 | 18.9 | 19.18 | 19.18 | -0.46 (-2.34%) | 8,143,527 |
| 8 Nov 2023 | CNY | 19.5 | 19.87 | 19.21 | 19.64 | 19.64 | 0.0 (0.0%) | 10,356,423 |
| 7 Nov 2023 | CNY | 19.45 | 20.13 | 19.43 | 19.64 | 19.64 | -0.01 (-0.05%) | 14,605,711 |
| 6 Nov 2023 | CNY | 19.24 | 20 | 18.98 | 19.65 | 19.65 | +0.5 (+2.61%) | 14,340,213 |
| 3 Nov 2023 | CNY | 18.88 | 19.65 | 18.8 | 19.15 | 19.15 | +0.57 (+3.07%) | 12,278,214 |
| 2 Nov 2023 | CNY | 19.7 | 19.82 | 18.5 | 18.58 | 18.58 | -1.2 (-6.07%) | 12,073,614 |
| 1 Nov 2023 | CNY | 20.23 | 20.4 | 19.72 | 19.78 | 19.78 | -0.47 (-2.32%) | 10,014,200 |
