| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 19.17 | 19.92 | 19.1 | 19.82 | 19.82 | +0.64 (+3.34%) | 10,810,415 |
| 12 Dec 2023 | CNY | 19.34 | 19.35 | 19.05 | 19.18 | 19.18 | -0.15 (-0.78%) | 4,332,700 |
| 11 Dec 2023 | CNY | 19.16 | 19.39 | 19 | 19.33 | 19.33 | +0.11 (+0.57%) | 7,423,808 |
| 8 Dec 2023 | CNY | 18.8 | 19.47 | 18.78 | 19.22 | 19.22 | +0.4 (+2.13%) | 10,905,520 |
| 7 Dec 2023 | CNY | 18.85 | 19.01 | 18.77 | 18.82 | 18.82 | -0.09 (-0.48%) | 3,895,733 |
| 6 Dec 2023 | CNY | 19.03 | 19.15 | 18.75 | 18.91 | 18.91 | -0.07 (-0.37%) | 7,481,126 |
| 5 Dec 2023 | CNY | 19.05 | 19.19 | 18.81 | 18.98 | 18.98 | -0.17 (-0.89%) | 6,852,790 |
| 4 Dec 2023 | CNY | 19.23 | 19.3 | 18.81 | 19.15 | 19.15 | -0.1 (-0.52%) | 7,981,263 |
| 1 Dec 2023 | CNY | 19.39 | 19.75 | 19.13 | 19.25 | 19.25 | -0.25 (-1.28%) | 9,013,551 |
| 30 Nov 2023 | CNY | 18.88 | 19.77 | 18.88 | 19.5 | 19.5 | +0.49 (+2.58%) | 12,793,754 |
| 29 Nov 2023 | CNY | 18.72 | 19.09 | 18.6 | 19.01 | 19.01 | +0.29 (+1.55%) | 9,680,900 |
| 28 Nov 2023 | CNY | 18.33 | 19.1 | 18.33 | 18.72 | 18.72 | +0.23 (+1.24%) | 11,111,141 |
| 27 Nov 2023 | CNY | 18.25 | 18.88 | 18.09 | 18.49 | 18.49 | +0.87 (+4.94%) | 15,494,650 |
| 24 Nov 2023 | CNY | 17.72 | 17.8 | 17.52 | 17.62 | 17.62 | -0.19 (-1.07%) | 3,835,701 |
| 23 Nov 2023 | CNY | 17.31 | 18 | 17.25 | 17.81 | 17.81 | +0.51 (+2.95%) | 5,999,550 |
| 22 Nov 2023 | CNY | 17.4 | 17.5 | 17.28 | 17.3 | 17.3 | -0.08 (-0.46%) | 4,305,600 |
| 21 Nov 2023 | CNY | 17.51 | 17.76 | 17.33 | 17.38 | 17.38 | -0.26 (-1.47%) | 4,924,900 |
| 20 Nov 2023 | CNY | 17.27 | 17.9 | 17.1 | 17.64 | 17.64 | +0.5 (+2.92%) | 8,398,089 |
| 17 Nov 2023 | CNY | 16.82 | 17.35 | 16.71 | 17.14 | 17.14 | +0.35 (+2.08%) | 7,537,959 |
| 16 Nov 2023 | CNY | 16.81 | 16.99 | 16.53 | 16.79 | 16.79 | -0.11 (-0.65%) | 5,423,301 |
| 15 Nov 2023 | CNY | 16.62 | 16.99 | 16.6 | 16.9 | 16.9 | +0.34 (+2.05%) | 7,132,642 |
| 14 Nov 2023 | CNY | 16.79 | 16.94 | 16.42 | 16.56 | 16.56 | -0.33 (-1.95%) | 8,729,300 |
| 13 Nov 2023 | CNY | 17.04 | 17.04 | 16.35 | 16.89 | 16.89 | -0.15 (-0.88%) | 13,489,525 |
| 10 Nov 2023 | CNY | 16.7 | 17.22 | 16.51 | 17.04 | 17.04 | +0.26 (+1.55%) | 11,896,555 |
| 9 Nov 2023 | CNY | 16.29 | 16.9 | 16.24 | 16.78 | 16.78 | +0.39 (+2.38%) | 11,449,255 |
| 8 Nov 2023 | CNY | 16.23 | 16.45 | 16.19 | 16.39 | 16.39 | +0.25 (+1.55%) | 7,846,543 |
| 7 Nov 2023 | CNY | 16.31 | 16.38 | 15.93 | 16.14 | 16.14 | -0.2 (-1.22%) | 9,025,477 |
| 6 Nov 2023 | CNY | 16.42 | 16.6 | 16.16 | 16.34 | 16.34 | +0.04 (+0.25%) | 13,781,450 |
| 3 Nov 2023 | CNY | 16.04 | 16.41 | 15.98 | 16.3 | 16.3 | +0.32 (+2.00%) | 7,747,699 |
| 2 Nov 2023 | CNY | 16.36 | 16.36 | 15.94 | 15.98 | 15.98 | -0.24 (-1.48%) | 6,844,441 |
