| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 16.76 | 17.01 | 16.6 | 16.65 | 16.65 | -0.11 (-0.66%) | 1,586,900 |
| 13 Dec 2023 | CNY | 16.79 | 16.97 | 16.67 | 16.76 | 16.76 | -0.03 (-0.18%) | 1,339,925 |
| 12 Dec 2023 | CNY | 16.8 | 16.92 | 16.69 | 16.79 | 16.79 | -0.04 (-0.24%) | 1,135,400 |
| 11 Dec 2023 | CNY | 16.58 | 16.83 | 16.3 | 16.83 | 16.83 | +0.21 (+1.26%) | 1,710,281 |
| 8 Dec 2023 | CNY | 16.76 | 16.91 | 16.61 | 16.62 | 16.62 | -0.14 (-0.84%) | 1,592,276 |
| 7 Dec 2023 | CNY | 16.81 | 16.86 | 16.61 | 16.76 | 16.76 | -0.05 (-0.30%) | 1,740,801 |
| 6 Dec 2023 | CNY | 16.73 | 17.04 | 16.72 | 16.81 | 16.81 | +0.06 (+0.36%) | 1,560,604 |
| 5 Dec 2023 | CNY | 17.15 | 17.15 | 16.75 | 16.75 | 16.75 | -0.3 (-1.76%) | 1,424,121 |
| 4 Dec 2023 | CNY | 17.2 | 17.31 | 17.04 | 17.05 | 17.05 | -0.17 (-0.99%) | 1,603,693 |
| 1 Dec 2023 | CNY | 17.12 | 17.3 | 16.98 | 17.22 | 17.22 | +0.07 (+0.41%) | 1,450,000 |
| 30 Nov 2023 | CNY | 17.33 | 17.43 | 17.03 | 17.15 | 17.15 | -0.15 (-0.87%) | 1,648,400 |
| 29 Nov 2023 | CNY | 17.65 | 17.65 | 17.3 | 17.3 | 17.3 | -0.26 (-1.48%) | 1,453,500 |
| 28 Nov 2023 | CNY | 17.29 | 17.77 | 17.25 | 17.56 | 17.56 | +0.26 (+1.50%) | 2,392,064 |
| 27 Nov 2023 | CNY | 17.44 | 17.47 | 17.15 | 17.3 | 17.3 | -0.14 (-0.80%) | 2,392,302 |
| 24 Nov 2023 | CNY | 17.87 | 17.87 | 17.35 | 17.44 | 17.44 | -0.43 (-2.41%) | 2,468,200 |
| 23 Nov 2023 | CNY | 17.55 | 17.96 | 17.55 | 17.87 | 17.87 | +0.28 (+1.59%) | 2,500,427 |
| 22 Nov 2023 | CNY | 18.01 | 18.13 | 17.59 | 17.59 | 17.59 | -0.53 (-2.92%) | 3,420,478 |
| 21 Nov 2023 | CNY | 18.29 | 18.39 | 18.01 | 18.12 | 18.12 | -0.23 (-1.25%) | 2,777,584 |
| 20 Nov 2023 | CNY | 18.07 | 18.38 | 17.78 | 18.35 | 18.35 | +0.21 (+1.16%) | 3,458,104 |
| 17 Nov 2023 | CNY | 17.94 | 18.21 | 17.63 | 18.14 | 18.14 | +0.21 (+1.17%) | 3,991,206 |
| 16 Nov 2023 | CNY | 18.46 | 18.69 | 17.88 | 17.93 | 17.93 | -0.54 (-2.92%) | 4,778,673 |
| 15 Nov 2023 | CNY | 17.95 | 18.79 | 17.93 | 18.47 | 18.47 | +0.52 (+2.90%) | 8,433,542 |
| 14 Nov 2023 | CNY | 17.44 | 18.23 | 17.4 | 17.95 | 17.95 | +0.44 (+2.51%) | 5,664,119 |
| 13 Nov 2023 | CNY | 17.16 | 17.57 | 17.14 | 17.51 | 17.51 | +0.45 (+2.64%) | 3,381,980 |
| 10 Nov 2023 | CNY | 17.22 | 17.26 | 16.96 | 17.06 | 17.06 | -0.17 (-0.99%) | 2,072,054 |
| 9 Nov 2023 | CNY | 17.25 | 17.42 | 17.12 | 17.23 | 17.23 | -0.01 (-0.06%) | 3,477,055 |
| 8 Nov 2023 | CNY | 17.2 | 17.25 | 16.91 | 17.24 | 17.24 | +0.19 (+1.11%) | 3,478,843 |
| 7 Nov 2023 | CNY | 16.97 | 17.19 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 2,717,700 |
| 6 Nov 2023 | CNY | 16.55 | 17 | 16.5 | 16.95 | 16.95 | +0.51 (+3.10%) | 4,571,475 |
| 3 Nov 2023 | CNY | 16.1 | 16.54 | 15.96 | 16.44 | 16.44 | +0.48 (+3.01%) | 4,095,045 |
