| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 17.06 | 17.21 | 16.78 | 16.85 | 16.85 | -0.16 (-0.94%) | 5,154,563 |
| 13 Dec 2023 | CNY | 17.1 | 17.33 | 16.82 | 17.01 | 17.01 | -0.07 (-0.41%) | 7,315,768 |
| 12 Dec 2023 | CNY | 17.06 | 17.16 | 16.87 | 17.08 | 17.08 | 0.0 (0.0%) | 4,499,312 |
| 11 Dec 2023 | CNY | 16.64 | 17.12 | 16.6 | 17.08 | 17.08 | +0.38 (+2.28%) | 6,270,259 |
| 8 Dec 2023 | CNY | 17.02 | 17.25 | 16.68 | 16.7 | 16.7 | -0.26 (-1.53%) | 6,839,482 |
| 7 Dec 2023 | CNY | 17.4 | 17.41 | 16.93 | 16.96 | 16.96 | -0.46 (-2.64%) | 8,346,973 |
| 6 Dec 2023 | CNY | 17.54 | 18 | 17.36 | 17.42 | 17.42 | -0.13 (-0.74%) | 6,858,748 |
| 5 Dec 2023 | CNY | 18.1 | 18.16 | 17.55 | 17.55 | 17.55 | -0.69 (-3.78%) | 8,046,568 |
| 4 Dec 2023 | CNY | 18.28 | 18.47 | 18.03 | 18.24 | 18.24 | +0.12 (+0.66%) | 6,855,071 |
| 1 Dec 2023 | CNY | 18.4 | 18.5 | 17.68 | 18.12 | 18.12 | -0.28 (-1.52%) | 10,059,125 |
| 30 Nov 2023 | CNY | 18.85 | 19.46 | 18.13 | 18.4 | 18.4 | -0.55 (-2.90%) | 13,336,437 |
| 29 Nov 2023 | CNY | 19.22 | 19.87 | 18.88 | 18.95 | 18.95 | -0.2 (-1.04%) | 16,568,725 |
| 28 Nov 2023 | CNY | 18.43 | 19.24 | 18.43 | 19.15 | 19.15 | +0.44 (+2.35%) | 11,864,664 |
| 27 Nov 2023 | CNY | 18.38 | 18.9 | 18.27 | 18.71 | 18.71 | +0.45 (+2.46%) | 10,836,547 |
| 24 Nov 2023 | CNY | 19.31 | 19.46 | 18.18 | 18.26 | 18.26 | -1.11 (-5.73%) | 13,965,054 |
| 23 Nov 2023 | CNY | 18.64 | 19.6 | 18.63 | 19.37 | 19.37 | +0.53 (+2.81%) | 12,276,115 |
| 22 Nov 2023 | CNY | 19.43 | 19.54 | 18.84 | 18.84 | 18.84 | -0.69 (-3.53%) | 12,475,888 |
| 21 Nov 2023 | CNY | 20.11 | 20.19 | 19.53 | 19.53 | 19.53 | -0.93 (-4.55%) | 18,087,374 |
| 20 Nov 2023 | CNY | 19.85 | 20.67 | 19.7 | 20.46 | 20.46 | +0.58 (+2.92%) | 23,600,379 |
| 17 Nov 2023 | CNY | 19.12 | 20.11 | 19.12 | 19.88 | 19.88 | +0.42 (+2.16%) | 22,013,705 |
| 16 Nov 2023 | CNY | 20.77 | 20.78 | 19.46 | 19.46 | 19.46 | -0.23 (-1.17%) | 31,222,416 |
| 15 Nov 2023 | CNY | 19.27 | 19.79 | 18.9 | 19.69 | 19.69 | +0.43 (+2.23%) | 23,256,666 |
| 14 Nov 2023 | CNY | 18.6 | 19.38 | 18.35 | 19.26 | 19.26 | +0.81 (+4.39%) | 21,124,047 |
| 13 Nov 2023 | CNY | 18.33 | 18.62 | 18.31 | 18.45 | 18.45 | +0.12 (+0.65%) | 7,709,323 |
| 10 Nov 2023 | CNY | 18.7 | 18.85 | 18.2 | 18.33 | 18.33 | -0.36 (-1.93%) | 9,724,273 |
| 9 Nov 2023 | CNY | 19.22 | 19.23 | 18.6 | 18.69 | 18.69 | -0.81 (-4.15%) | 16,208,415 |
| 8 Nov 2023 | CNY | 19.23 | 19.68 | 18.8 | 19.5 | 19.5 | +0.25 (+1.30%) | 20,358,981 |
| 7 Nov 2023 | CNY | 18.88 | 19.47 | 18.75 | 19.25 | 19.25 | +0.26 (+1.37%) | 18,189,667 |
| 6 Nov 2023 | CNY | 18.56 | 19.06 | 18.39 | 18.99 | 18.99 | +0.65 (+3.54%) | 19,454,930 |
| 3 Nov 2023 | CNY | 18.19 | 18.85 | 17.9 | 18.34 | 18.34 | +0.56 (+3.15%) | 19,358,052 |
