| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 17.1 | 17.54 | 16.97 | 17.02 | 17.02 | -0.13 (-0.76%) | 4,964,628 |
| 5 Dec 2023 | CNY | 17.5 | 17.75 | 17.15 | 17.15 | 17.15 | -0.46 (-2.61%) | 3,853,300 |
| 4 Dec 2023 | CNY | 17.85 | 18.35 | 17.55 | 17.61 | 17.61 | -0.27 (-1.51%) | 4,795,096 |
| 1 Dec 2023 | CNY | 17.6 | 18.01 | 17 | 17.88 | 17.88 | +0.2 (+1.13%) | 4,501,094 |
| 30 Nov 2023 | CNY | 17.85 | 18.05 | 17.42 | 17.68 | 17.68 | -0.22 (-1.23%) | 3,405,040 |
| 29 Nov 2023 | CNY | 18.02 | 18.39 | 17.82 | 17.9 | 17.9 | -0.11 (-0.61%) | 5,224,600 |
| 28 Nov 2023 | CNY | 17.35 | 18.32 | 17.18 | 18.01 | 18.01 | +0.73 (+4.22%) | 7,221,066 |
| 27 Nov 2023 | CNY | 17.3 | 17.45 | 16.82 | 17.28 | 17.28 | -0.11 (-0.63%) | 4,652,870 |
| 24 Nov 2023 | CNY | 17.98 | 18.04 | 17.25 | 17.39 | 17.39 | -0.59 (-3.28%) | 5,379,153 |
| 23 Nov 2023 | CNY | 17.99 | 18.17 | 17.73 | 17.98 | 17.98 | +0.06 (+0.33%) | 5,365,587 |
| 22 Nov 2023 | CNY | 18.66 | 18.87 | 17.88 | 17.92 | 17.92 | -0.89 (-4.73%) | 7,745,232 |
| 21 Nov 2023 | CNY | 19.65 | 19.79 | 18.68 | 18.81 | 18.81 | -0.93 (-4.71%) | 9,694,594 |
| 20 Nov 2023 | CNY | 19.56 | 19.79 | 19.21 | 19.74 | 19.74 | +0.28 (+1.44%) | 6,388,957 |
| 17 Nov 2023 | CNY | 19.31 | 19.61 | 19.18 | 19.46 | 19.46 | +0.13 (+0.67%) | 5,911,021 |
| 16 Nov 2023 | CNY | 19.72 | 19.84 | 19.32 | 19.33 | 19.33 | -0.36 (-1.83%) | 6,923,225 |
| 15 Nov 2023 | CNY | 20.05 | 20.26 | 19.56 | 19.69 | 19.69 | -0.3 (-1.50%) | 9,820,847 |
| 14 Nov 2023 | CNY | 20.25 | 20.79 | 19.82 | 19.99 | 19.99 | -0.41 (-2.01%) | 14,487,024 |
| 13 Nov 2023 | CNY | 20.2 | 20.8 | 19.52 | 20.4 | 20.4 | -0.2 (-0.97%) | 17,181,780 |
| 10 Nov 2023 | CNY | 18.78 | 20.98 | 18.53 | 20.6 | 20.6 | +1.56 (+8.19%) | 23,396,430 |
| 9 Nov 2023 | CNY | 18.29 | 19.31 | 18.2 | 19.04 | 19.04 | +0.75 (+4.10%) | 14,173,551 |
| 8 Nov 2023 | CNY | 17.93 | 18.88 | 17.64 | 18.29 | 18.29 | +0.36 (+2.01%) | 7,312,366 |
| 7 Nov 2023 | CNY | 17.8 | 18.18 | 17.65 | 17.93 | 17.93 | +0.09 (+0.50%) | 4,009,798 |
| 6 Nov 2023 | CNY | 17.62 | 18.03 | 17.62 | 17.84 | 17.84 | +0.24 (+1.36%) | 3,998,918 |
| 3 Nov 2023 | CNY | 16.92 | 17.64 | 16.92 | 17.6 | 17.6 | +0.7 (+4.14%) | 3,974,646 |
| 2 Nov 2023 | CNY | 17.68 | 17.83 | 16.85 | 16.9 | 16.9 | -0.88 (-4.95%) | 4,793,955 |
| 1 Nov 2023 | CNY | 17.37 | 18.18 | 17.17 | 17.78 | 17.78 | +0.53 (+3.07%) | 5,752,482 |
| 31 Oct 2023 | CNY | 17.39 | 17.58 | 17.08 | 17.25 | 17.25 | -0.16 (-0.92%) | 3,117,600 |
| 30 Oct 2023 | CNY | 17.3 | 17.65 | 16.89 | 17.41 | 17.41 | +0.11 (+0.64%) | 5,162,766 |
| 27 Oct 2023 | CNY | 17.22 | 17.39 | 16.54 | 17.3 | 17.3 | +0.17 (+0.99%) | 5,281,824 |
| 26 Oct 2023 | CNY | 16.2 | 17.25 | 16 | 17.13 | 17.13 | +0.88 (+5.42%) | 5,833,599 |
