| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 14.54 | 14.71 | 14.1 | 14.16 | 14.16 | -0.38 (-2.61%) | 4,158,950 |
| 7 Dec 2023 | CNY | 14.9 | 14.92 | 14.5 | 14.54 | 14.54 | -0.44 (-2.94%) | 4,821,070 |
| 6 Dec 2023 | CNY | 14.95 | 15.05 | 14.81 | 14.98 | 14.98 | +0.07 (+0.47%) | 2,288,680 |
| 5 Dec 2023 | CNY | 15.5 | 15.5 | 14.89 | 14.91 | 14.91 | -0.56 (-3.62%) | 4,076,540 |
| 4 Dec 2023 | CNY | 15.55 | 15.67 | 15.3 | 15.47 | 15.47 | -0.05 (-0.32%) | 2,148,260 |
| 1 Dec 2023 | CNY | 15.91 | 15.92 | 15.39 | 15.52 | 15.52 | -0.33 (-2.08%) | 3,561,500 |
| 30 Nov 2023 | CNY | 16.04 | 16.05 | 15.6 | 15.85 | 15.85 | -0.17 (-1.06%) | 2,970,540 |
| 29 Nov 2023 | CNY | 16.19 | 16.35 | 15.89 | 16.02 | 16.02 | -0.23 (-1.42%) | 2,839,580 |
| 28 Nov 2023 | CNY | 15.72 | 16.3 | 15.66 | 16.25 | 16.25 | +0.5 (+3.17%) | 4,094,430 |
| 27 Nov 2023 | CNY | 16.4 | 16.43 | 15.56 | 15.75 | 15.75 | -0.67 (-4.08%) | 5,809,740 |
| 24 Nov 2023 | CNY | 17 | 17.17 | 16.32 | 16.42 | 16.42 | -0.69 (-4.03%) | 4,485,360 |
| 23 Nov 2023 | CNY | 17.78 | 17.78 | 17 | 17.11 | 17.11 | -0.59 (-3.33%) | 4,625,780 |
| 22 Nov 2023 | CNY | 17.55 | 17.95 | 17.43 | 17.7 | 17.7 | -0.1 (-0.56%) | 6,618,600 |
| 21 Nov 2023 | CNY | 16.7 | 17.9 | 16.7 | 17.8 | 17.8 | +1.11 (+6.65%) | 12,142,370 |
| 20 Nov 2023 | CNY | 16.09 | 16.77 | 15.77 | 16.69 | 16.69 | +0.65 (+4.05%) | 4,903,220 |
| 17 Nov 2023 | CNY | 15.86 | 16.15 | 15.73 | 16.04 | 16.04 | +0.18 (+1.13%) | 3,572,450 |
| 16 Nov 2023 | CNY | 16.1 | 16.11 | 15.84 | 15.86 | 15.86 | -0.28 (-1.73%) | 2,482,310 |
| 15 Nov 2023 | CNY | 16.32 | 16.4 | 15.92 | 16.14 | 16.14 | -0.11 (-0.68%) | 4,004,470 |
| 14 Nov 2023 | CNY | 16.76 | 16.97 | 16.01 | 16.25 | 16.25 | -0.51 (-3.04%) | 4,656,520 |
| 13 Nov 2023 | CNY | 17.12 | 17.25 | 16.56 | 16.76 | 16.76 | -0.1 (-0.59%) | 1,732,680 |
| 10 Nov 2023 | CNY | 17.14 | 17.17 | 16.85 | 16.86 | 16.86 | -0.28 (-1.63%) | 2,226,440 |
| 9 Nov 2023 | CNY | 17.38 | 17.7 | 17.08 | 17.14 | 17.14 | -0.36 (-2.06%) | 2,085,750 |
| 8 Nov 2023 | CNY | 17.46 | 17.56 | 17.38 | 17.5 | 17.5 | +0.04 (+0.23%) | 1,308,140 |
| 7 Nov 2023 | CNY | 17.39 | 17.59 | 17.15 | 17.46 | 17.46 | +0.02 (+0.11%) | 1,700,570 |
| 6 Nov 2023 | CNY | 16.78 | 17.59 | 16.71 | 17.44 | 17.44 | +0.74 (+4.43%) | 3,176,390 |
| 3 Nov 2023 | CNY | 16.59 | 16.98 | 16.38 | 16.7 | 16.7 | +0.22 (+1.33%) | 1,569,500 |
| 2 Nov 2023 | CNY | 16.81 | 17.1 | 16.47 | 16.48 | 16.48 | -0.35 (-2.08%) | 1,907,220 |
| 1 Nov 2023 | CNY | 16.9 | 17.04 | 16.66 | 16.83 | 16.83 | -0.11 (-0.65%) | 1,713,150 |
| 31 Oct 2023 | CNY | 16.75 | 17.16 | 16.46 | 16.94 | 16.94 | +0.2 (+1.19%) | 4,718,090 |
| 30 Oct 2023 | CNY | 15.58 | 17.11 | 15.41 | 16.74 | 16.74 | +1.15 (+7.38%) | 5,904,870 |
