| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 17.25 | 18.98 | 16.99 | 18.53 | 18.53 | +1.28 (+7.42%) | 64,265,511 |
| 12 Dec 2023 | CNY | 17.18 | 17.3 | 17.08 | 17.25 | 17.25 | +0.07 (+0.41%) | 11,638,004 |
| 11 Dec 2023 | CNY | 16.75 | 17.3 | 16.56 | 17.18 | 17.18 | +0.3 (+1.78%) | 14,296,609 |
| 8 Dec 2023 | CNY | 16.59 | 17.05 | 16.57 | 16.88 | 16.88 | +0.29 (+1.75%) | 11,905,001 |
| 7 Dec 2023 | CNY | 16.5 | 16.69 | 16.42 | 16.59 | 16.59 | +0.02 (+0.12%) | 9,192,202 |
| 6 Dec 2023 | CNY | 16.5 | 16.7 | 16.46 | 16.57 | 16.57 | +0.03 (+0.18%) | 7,432,438 |
| 5 Dec 2023 | CNY | 16.88 | 16.92 | 16.53 | 16.54 | 16.54 | -0.34 (-2.01%) | 9,536,599 |
| 4 Dec 2023 | CNY | 17.15 | 17.27 | 16.86 | 16.88 | 16.88 | -0.3 (-1.75%) | 9,924,893 |
| 1 Dec 2023 | CNY | 17.1 | 17.23 | 16.91 | 17.18 | 17.18 | +0.05 (+0.29%) | 9,773,031 |
| 30 Nov 2023 | CNY | 17.17 | 17.17 | 16.86 | 17.13 | 17.13 | -0.05 (-0.29%) | 9,333,302 |
| 29 Nov 2023 | CNY | 17.17 | 17.42 | 17.1 | 17.18 | 17.18 | +0.05 (+0.29%) | 9,897,854 |
| 28 Nov 2023 | CNY | 17 | 17.32 | 16.91 | 17.13 | 17.13 | +0.1 (+0.59%) | 10,907,542 |
| 27 Nov 2023 | CNY | 16.81 | 17.13 | 16.75 | 17.03 | 17.03 | +0.19 (+1.13%) | 15,540,389 |
| 24 Nov 2023 | CNY | 17.06 | 17.14 | 16.77 | 16.84 | 16.84 | -0.27 (-1.58%) | 11,500,269 |
| 23 Nov 2023 | CNY | 16.86 | 17.18 | 16.83 | 17.11 | 17.11 | +0.25 (+1.48%) | 8,058,745 |
| 22 Nov 2023 | CNY | 16.94 | 17.12 | 16.86 | 16.86 | 16.86 | -0.13 (-0.77%) | 11,522,920 |
| 21 Nov 2023 | CNY | 17.23 | 17.3 | 16.95 | 16.99 | 16.99 | -0.14 (-0.82%) | 21,243,138 |
| 20 Nov 2023 | CNY | 17.56 | 17.68 | 17.1 | 17.13 | 17.13 | -0.44 (-2.50%) | 19,660,767 |
| 17 Nov 2023 | CNY | 17.48 | 17.61 | 17.43 | 17.57 | 17.57 | +0.06 (+0.34%) | 7,367,400 |
| 16 Nov 2023 | CNY | 17.67 | 17.8 | 17.5 | 17.51 | 17.51 | -0.22 (-1.24%) | 9,904,278 |
| 15 Nov 2023 | CNY | 17.88 | 18.24 | 17.57 | 17.73 | 17.73 | +0.07 (+0.40%) | 14,003,200 |
| 14 Nov 2023 | CNY | 17.49 | 17.81 | 17.44 | 17.66 | 17.66 | +0.23 (+1.32%) | 16,289,183 |
| 13 Nov 2023 | CNY | 17.57 | 17.7 | 17.32 | 17.43 | 17.43 | -0.16 (-0.91%) | 13,181,789 |
| 10 Nov 2023 | CNY | 17.51 | 17.68 | 17.43 | 17.59 | 17.59 | +0.02 (+0.11%) | 13,536,109 |
| 9 Nov 2023 | CNY | 17.63 | 17.8 | 17.49 | 17.57 | 17.57 | -0.05 (-0.28%) | 17,413,918 |
| 8 Nov 2023 | CNY | 17.7 | 17.89 | 17.52 | 17.62 | 17.62 | -0.1 (-0.56%) | 12,397,393 |
| 7 Nov 2023 | CNY | 17.79 | 17.95 | 17.54 | 17.72 | 17.72 | -0.03 (-0.17%) | 19,486,556 |
| 6 Nov 2023 | CNY | 17.6 | 18.13 | 17.3 | 17.75 | 17.75 | +0.28 (+1.60%) | 29,814,668 |
| 3 Nov 2023 | CNY | 17.16 | 17.75 | 17.15 | 17.47 | 17.47 | +0.29 (+1.69%) | 16,742,679 |
| 2 Nov 2023 | CNY | 17.44 | 17.49 | 17.13 | 17.18 | 17.18 | -0.24 (-1.38%) | 13,590,931 |
