| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 16.1 | 16.42 | 16 | 16.32 | 16.32 | +0.11 (+0.68%) | 1,636,500 |
| 8 Dec 2023 | CNY | 16.6 | 16.72 | 16.21 | 16.21 | 16.21 | -0.39 (-2.35%) | 2,497,208 |
| 7 Dec 2023 | CNY | 16.65 | 16.72 | 16.5 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,443,279 |
| 6 Dec 2023 | CNY | 16.53 | 16.79 | 16.53 | 16.7 | 16.7 | +0.11 (+0.66%) | 1,256,742 |
| 5 Dec 2023 | CNY | 16.87 | 16.95 | 16.58 | 16.59 | 16.59 | -0.35 (-2.07%) | 1,861,100 |
| 4 Dec 2023 | CNY | 16.96 | 17.08 | 16.89 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,336,700 |
| 1 Dec 2023 | CNY | 17.1 | 17.1 | 16.83 | 16.98 | 16.98 | -0.06 (-0.35%) | 1,855,441 |
| 30 Nov 2023 | CNY | 17.02 | 17.2 | 16.86 | 17.04 | 17.04 | -0.03 (-0.18%) | 1,977,300 |
| 29 Nov 2023 | CNY | 17.18 | 17.34 | 17.01 | 17.07 | 17.07 | -0.11 (-0.64%) | 1,822,365 |
| 28 Nov 2023 | CNY | 17.05 | 17.23 | 16.86 | 17.18 | 17.18 | +0.17 (+1.00%) | 1,819,802 |
| 27 Nov 2023 | CNY | 16.92 | 17.15 | 16.92 | 17.01 | 17.01 | -0.04 (-0.23%) | 1,699,906 |
| 24 Nov 2023 | CNY | 17.36 | 17.38 | 16.88 | 17.05 | 17.05 | -0.3 (-1.73%) | 3,150,900 |
| 23 Nov 2023 | CNY | 17.15 | 17.39 | 17.1 | 17.35 | 17.35 | +0.2 (+1.17%) | 2,449,600 |
| 22 Nov 2023 | CNY | 17.44 | 17.47 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 3,571,600 |
| 21 Nov 2023 | CNY | 17.56 | 17.73 | 17.42 | 17.45 | 17.45 | -0.15 (-0.85%) | 3,456,680 |
| 20 Nov 2023 | CNY | 17.53 | 17.64 | 17.36 | 17.6 | 17.6 | +0.23 (+1.32%) | 3,346,179 |
| 17 Nov 2023 | CNY | 17.39 | 17.42 | 17.24 | 17.37 | 17.37 | -0.07 (-0.40%) | 2,543,338 |
| 16 Nov 2023 | CNY | 17.61 | 17.75 | 17.42 | 17.44 | 17.44 | -0.18 (-1.02%) | 3,316,647 |
| 15 Nov 2023 | CNY | 17.5 | 17.69 | 17.38 | 17.62 | 17.62 | +0.17 (+0.97%) | 4,251,889 |
| 14 Nov 2023 | CNY | 17.4 | 17.47 | 17.21 | 17.45 | 17.45 | +0.06 (+0.35%) | 3,528,866 |
| 13 Nov 2023 | CNY | 17.16 | 17.4 | 17.16 | 17.39 | 17.39 | +0.15 (+0.87%) | 3,080,933 |
| 10 Nov 2023 | CNY | 17.08 | 17.27 | 16.97 | 17.24 | 17.24 | +0.05 (+0.29%) | 2,663,037 |
| 9 Nov 2023 | CNY | 17.26 | 17.43 | 17.1 | 17.19 | 17.19 | -0.14 (-0.81%) | 3,350,575 |
| 8 Nov 2023 | CNY | 17.4 | 17.48 | 17.19 | 17.33 | 17.33 | -0.15 (-0.86%) | 3,967,635 |
| 7 Nov 2023 | CNY | 17.38 | 17.56 | 17.22 | 17.48 | 17.48 | +0.03 (+0.17%) | 4,265,633 |
| 6 Nov 2023 | CNY | 17.21 | 17.45 | 17.19 | 17.45 | 17.45 | +0.22 (+1.28%) | 4,093,965 |
| 3 Nov 2023 | CNY | 17.05 | 17.26 | 17.03 | 17.23 | 17.23 | +0.28 (+1.65%) | 3,306,819 |
| 2 Nov 2023 | CNY | 17.31 | 17.47 | 16.95 | 16.95 | 16.95 | -0.4 (-2.31%) | 3,311,927 |
| 1 Nov 2023 | CNY | 17.5 | 17.58 | 17.3 | 17.35 | 17.35 | +0.02 (+0.12%) | 2,782,277 |
| 31 Oct 2023 | CNY | 17.57 | 17.64 | 17.2 | 17.33 | 17.33 | -0.24 (-1.37%) | 3,820,901 |
