| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 16.43 | 16.47 | 16.29 | 16.29 | 16.29 | -0.11 (-0.67%) | 3,204,091 |
| 30 Nov 2023 | CNY | 16.3 | 16.43 | 16.09 | 16.4 | 16.4 | +0.13 (+0.80%) | 4,208,973 |
| 29 Nov 2023 | CNY | 16.26 | 16.42 | 16.21 | 16.27 | 16.27 | 0.0 (0.0%) | 3,923,572 |
| 28 Nov 2023 | CNY | 16.07 | 16.28 | 15.96 | 16.27 | 16.27 | +0.23 (+1.43%) | 4,949,521 |
| 27 Nov 2023 | CNY | 15.96 | 16.28 | 15.9 | 16.04 | 16.04 | +0.09 (+0.56%) | 6,468,182 |
| 24 Nov 2023 | CNY | 15.88 | 15.97 | 15.62 | 15.95 | 15.95 | +0.07 (+0.44%) | 6,341,272 |
| 23 Nov 2023 | CNY | 15.79 | 16 | 15.69 | 15.88 | 15.88 | +0.14 (+0.89%) | 5,780,412 |
| 22 Nov 2023 | CNY | 15.9 | 15.95 | 15.56 | 15.74 | 15.74 | -0.23 (-1.44%) | 7,733,386 |
| 21 Nov 2023 | CNY | 16.28 | 16.38 | 15.95 | 15.97 | 15.97 | -0.3 (-1.84%) | 7,575,264 |
| 20 Nov 2023 | CNY | 16.54 | 16.54 | 16.11 | 16.27 | 16.27 | -0.26 (-1.57%) | 8,573,599 |
| 17 Nov 2023 | CNY | 16.6 | 16.75 | 16.51 | 16.53 | 16.53 | -0.06 (-0.36%) | 3,732,540 |
| 16 Nov 2023 | CNY | 16.8 | 16.8 | 16.56 | 16.59 | 16.59 | -0.22 (-1.31%) | 3,109,492 |
| 15 Nov 2023 | CNY | 16.67 | 16.94 | 16.64 | 16.81 | 16.81 | +0.11 (+0.66%) | 4,207,610 |
| 14 Nov 2023 | CNY | 16.56 | 16.85 | 16.42 | 16.7 | 16.7 | +0.17 (+1.03%) | 4,593,482 |
| 13 Nov 2023 | CNY | 16.49 | 16.55 | 16.22 | 16.53 | 16.53 | +0.03 (+0.18%) | 5,273,739 |
| 10 Nov 2023 | CNY | 16.29 | 16.6 | 16.15 | 16.5 | 16.5 | +0.2 (+1.23%) | 5,416,486 |
| 9 Nov 2023 | CNY | 16.12 | 16.39 | 16.03 | 16.3 | 16.3 | +0.21 (+1.31%) | 4,908,210 |
| 8 Nov 2023 | CNY | 16.39 | 16.39 | 15.93 | 16.09 | 16.09 | -0.29 (-1.77%) | 5,555,625 |
| 7 Nov 2023 | CNY | 16.51 | 16.57 | 16.31 | 16.38 | 16.38 | -0.13 (-0.79%) | 2,991,900 |
| 6 Nov 2023 | CNY | 16.71 | 16.89 | 16.46 | 16.51 | 16.51 | -0.09 (-0.54%) | 5,852,572 |
| 3 Nov 2023 | CNY | 16.2 | 16.97 | 16.2 | 16.6 | 16.6 | +0.28 (+1.72%) | 8,180,316 |
| 2 Nov 2023 | CNY | 16.41 | 16.55 | 16.06 | 16.32 | 16.32 | -0.09 (-0.55%) | 7,389,680 |
| 1 Nov 2023 | CNY | 16.61 | 16.72 | 16.26 | 16.41 | 16.41 | -0.23 (-1.38%) | 6,070,450 |
| 31 Oct 2023 | CNY | 17.38 | 17.59 | 16.18 | 16.64 | 16.64 | -1.27 (-7.09%) | 16,797,912 |
| 30 Oct 2023 | CNY | 18.1 | 18.26 | 17.8 | 17.91 | 17.91 | -0.12 (-0.67%) | 6,503,737 |
| 27 Oct 2023 | CNY | 18.17 | 18.28 | 17.28 | 18.03 | 18.03 | -0.14 (-0.77%) | 8,053,009 |
| 26 Oct 2023 | CNY | 18.64 | 18.67 | 18.1 | 18.17 | 18.17 | -0.47 (-2.52%) | 3,998,776 |
| 25 Oct 2023 | CNY | 18.97 | 19.06 | 18.53 | 18.64 | 18.64 | -0.25 (-1.32%) | 2,932,733 |
| 24 Oct 2023 | CNY | 18.45 | 18.97 | 18.41 | 18.89 | 18.89 | +0.32 (+1.72%) | 2,198,661 |
| 23 Oct 2023 | CNY | 18.76 | 18.89 | 18.36 | 18.57 | 18.57 | -0.33 (-1.75%) | 3,478,085 |
