| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 17.46 | 17.73 | 17.4 | 17.51 | 17.51 | +0.03 (+0.17%) | 1,951,129 |
| 5 Dec 2023 | CNY | 17.98 | 17.98 | 17.45 | 17.48 | 17.48 | -0.53 (-2.94%) | 2,090,460 |
| 4 Dec 2023 | CNY | 17.9 | 18.16 | 17.78 | 18.01 | 18.01 | +0.13 (+0.73%) | 2,712,819 |
| 1 Dec 2023 | CNY | 18.03 | 18.03 | 17.63 | 17.88 | 17.88 | -0.14 (-0.78%) | 2,489,420 |
| 30 Nov 2023 | CNY | 18.55 | 18.63 | 17.88 | 18.02 | 18.02 | -0.53 (-2.86%) | 3,687,639 |
| 29 Nov 2023 | CNY | 18.75 | 18.88 | 18.53 | 18.55 | 18.55 | -0.28 (-1.49%) | 2,124,004 |
| 28 Nov 2023 | CNY | 18.69 | 18.92 | 18.6 | 18.83 | 18.83 | +0.09 (+0.48%) | 1,738,624 |
| 27 Nov 2023 | CNY | 18.64 | 18.81 | 18.51 | 18.74 | 18.74 | +0.08 (+0.43%) | 1,631,860 |
| 24 Nov 2023 | CNY | 19.12 | 19.2 | 18.56 | 18.66 | 18.66 | -0.53 (-2.76%) | 2,625,914 |
| 23 Nov 2023 | CNY | 18.95 | 19.21 | 18.83 | 19.19 | 19.19 | +0.19 (+1%) | 1,494,255 |
| 22 Nov 2023 | CNY | 19.34 | 19.44 | 18.98 | 19 | 19 | -0.35 (-1.81%) | 1,934,660 |
| 21 Nov 2023 | CNY | 19.72 | 19.72 | 19.25 | 19.35 | 19.35 | -0.4 (-2.03%) | 3,054,920 |
| 20 Nov 2023 | CNY | 19.39 | 19.77 | 19.28 | 19.75 | 19.75 | +0.37 (+1.91%) | 3,333,192 |
| 17 Nov 2023 | CNY | 19.3 | 19.45 | 19.19 | 19.38 | 19.38 | 0.0 (0.0%) | 2,039,244 |
| 16 Nov 2023 | CNY | 19.53 | 19.65 | 19.35 | 19.38 | 19.38 | -0.15 (-0.77%) | 3,105,530 |
| 15 Nov 2023 | CNY | 19.8 | 19.96 | 19.41 | 19.53 | 19.53 | -0.1 (-0.51%) | 3,224,910 |
| 14 Nov 2023 | CNY | 19.75 | 19.85 | 19.42 | 19.63 | 19.63 | +0.08 (+0.41%) | 4,468,321 |
| 13 Nov 2023 | CNY | 18.88 | 19.57 | 18.8 | 19.55 | 19.55 | +0.65 (+3.44%) | 5,974,471 |
| 10 Nov 2023 | CNY | 18.99 | 19.03 | 18.7 | 18.9 | 18.9 | -0.05 (-0.26%) | 2,448,890 |
| 9 Nov 2023 | CNY | 19.15 | 19.19 | 18.85 | 18.95 | 18.95 | -0.2 (-1.04%) | 1,933,100 |
| 8 Nov 2023 | CNY | 19.3 | 19.38 | 18.95 | 19.15 | 19.15 | -0.14 (-0.73%) | 2,398,208 |
| 7 Nov 2023 | CNY | 19.33 | 19.35 | 19.04 | 19.29 | 19.29 | 0.0 (0.0%) | 1,906,092 |
| 6 Nov 2023 | CNY | 18.88 | 19.34 | 18.8 | 19.29 | 19.29 | +0.43 (+2.28%) | 2,921,488 |
| 3 Nov 2023 | CNY | 18.53 | 19.05 | 18.22 | 18.86 | 18.86 | +0.53 (+2.89%) | 3,319,378 |
| 2 Nov 2023 | CNY | 18.78 | 18.91 | 18.3 | 18.33 | 18.33 | -0.45 (-2.40%) | 2,281,403 |
| 1 Nov 2023 | CNY | 18.74 | 18.98 | 18.56 | 18.78 | 18.78 | +0.12 (+0.64%) | 1,967,897 |
| 31 Oct 2023 | CNY | 18.66 | 18.91 | 18.51 | 18.66 | 18.66 | +0.01 (+0.05%) | 2,487,890 |
| 30 Oct 2023 | CNY | 18.56 | 18.75 | 18.25 | 18.65 | 18.65 | -0.03 (-0.16%) | 3,368,308 |
| 27 Oct 2023 | CNY | 18.15 | 18.79 | 17.96 | 18.68 | 18.68 | -0.18 (-0.95%) | 4,211,360 |
| 26 Oct 2023 | CNY | 18.35 | 18.88 | 18.19 | 18.86 | 18.86 | +0.36 (+1.95%) | 2,632,062 |
