| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 15.24 | 15.5 | 15.15 | 15.46 | 15.46 | +0.22 (+1.44%) | 1,328,150 |
| 11 Dec 2023 | CNY | 15.05 | 15.38 | 14.8 | 15.24 | 15.24 | +0.11 (+0.73%) | 1,418,630 |
| 8 Dec 2023 | CNY | 15.7 | 15.78 | 15.05 | 15.13 | 15.13 | -0.4 (-2.58%) | 2,458,002 |
| 7 Dec 2023 | CNY | 15.71 | 16.23 | 15.48 | 15.53 | 15.53 | +0.07 (+0.45%) | 2,877,019 |
| 6 Dec 2023 | CNY | 15.3 | 15.47 | 15.16 | 15.46 | 15.46 | +0.23 (+1.51%) | 980,240 |
| 5 Dec 2023 | CNY | 15.68 | 15.68 | 15.22 | 15.23 | 15.23 | -0.38 (-2.43%) | 780,173 |
| 4 Dec 2023 | CNY | 15.6 | 15.63 | 15.44 | 15.61 | 15.61 | +0.03 (+0.19%) | 812,724 |
| 1 Dec 2023 | CNY | 15.41 | 15.65 | 15.32 | 15.58 | 15.58 | +0.18 (+1.17%) | 783,000 |
| 30 Nov 2023 | CNY | 15.47 | 15.48 | 15.24 | 15.4 | 15.4 | -0.03 (-0.19%) | 848,681 |
| 29 Nov 2023 | CNY | 15.63 | 15.71 | 15.37 | 15.43 | 15.43 | -0.18 (-1.15%) | 884,424 |
| 28 Nov 2023 | CNY | 15.52 | 15.69 | 15.45 | 15.61 | 15.61 | +0.01 (+0.06%) | 976,081 |
| 27 Nov 2023 | CNY | 15.58 | 15.65 | 15.39 | 15.6 | 15.6 | +0.04 (+0.26%) | 1,043,800 |
| 24 Nov 2023 | CNY | 15.85 | 15.85 | 15.45 | 15.56 | 15.56 | -0.23 (-1.46%) | 1,105,270 |
| 23 Nov 2023 | CNY | 15.62 | 15.85 | 15.47 | 15.79 | 15.79 | +0.14 (+0.89%) | 1,152,872 |
| 22 Nov 2023 | CNY | 15.63 | 15.97 | 15.63 | 15.65 | 15.65 | -0.1 (-0.63%) | 1,481,695 |
| 21 Nov 2023 | CNY | 15.86 | 16.08 | 15.71 | 15.75 | 15.75 | -0.05 (-0.32%) | 1,516,918 |
| 20 Nov 2023 | CNY | 15.82 | 15.87 | 15.69 | 15.8 | 15.8 | +0.08 (+0.51%) | 825,720 |
| 17 Nov 2023 | CNY | 15.6 | 15.78 | 15.6 | 15.72 | 15.72 | +0.05 (+0.32%) | 861,474 |
| 16 Nov 2023 | CNY | 15.74 | 15.86 | 15.66 | 15.67 | 15.67 | -0.07 (-0.44%) | 1,135,524 |
| 15 Nov 2023 | CNY | 15.92 | 15.92 | 15.69 | 15.74 | 15.74 | -0.02 (-0.13%) | 1,086,950 |
| 14 Nov 2023 | CNY | 15.74 | 15.87 | 15.6 | 15.76 | 15.76 | +0.06 (+0.38%) | 1,251,671 |
| 13 Nov 2023 | CNY | 15.52 | 15.72 | 15.36 | 15.7 | 15.7 | +0.2 (+1.29%) | 1,408,411 |
| 10 Nov 2023 | CNY | 15.4 | 15.51 | 15.29 | 15.5 | 15.5 | +0.05 (+0.32%) | 887,150 |
| 9 Nov 2023 | CNY | 15.49 | 15.66 | 15.39 | 15.45 | 15.45 | -0.1 (-0.64%) | 1,009,118 |
| 8 Nov 2023 | CNY | 15.52 | 15.57 | 15.37 | 15.55 | 15.55 | +0.1 (+0.65%) | 1,101,073 |
| 7 Nov 2023 | CNY | 15.42 | 15.48 | 15.22 | 15.45 | 15.45 | +0.01 (+0.06%) | 1,175,046 |
| 6 Nov 2023 | CNY | 15.3 | 15.45 | 15.18 | 15.44 | 15.44 | +0.26 (+1.71%) | 1,209,503 |
| 3 Nov 2023 | CNY | 15.01 | 15.21 | 15.01 | 15.18 | 15.18 | +0.18 (+1.20%) | 1,109,654 |
| 2 Nov 2023 | CNY | 15.02 | 15.14 | 14.94 | 15 | 15 | -0.04 (-0.27%) | 756,674 |
| 1 Nov 2023 | CNY | 15.09 | 15.17 | 14.95 | 15.04 | 15.04 | -0.05 (-0.33%) | 870,600 |
