| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 17.75 | 17.96 | 17.65 | 17.76 | 17.76 | -0.01 (-0.06%) | 3,427,600 |
| 12 Dec 2023 | CNY | 17.87 | 17.91 | 17.2 | 17.77 | 17.77 | -0.08 (-0.45%) | 6,840,035 |
| 11 Dec 2023 | CNY | 17.9 | 17.98 | 17.6 | 17.85 | 17.85 | -0.04 (-0.22%) | 6,056,681 |
| 8 Dec 2023 | CNY | 18.31 | 18.36 | 17.78 | 17.89 | 17.89 | -0.41 (-2.24%) | 6,973,247 |
| 7 Dec 2023 | CNY | 18.4 | 18.57 | 18.2 | 18.3 | 18.3 | -0.11 (-0.60%) | 4,383,200 |
| 6 Dec 2023 | CNY | 18.35 | 18.48 | 17.98 | 18.41 | 18.41 | +0.05 (+0.27%) | 7,003,850 |
| 5 Dec 2023 | CNY | 18.75 | 19.11 | 18.32 | 18.36 | 18.36 | -0.49 (-2.60%) | 8,871,493 |
| 4 Dec 2023 | CNY | 18.51 | 19.23 | 18.42 | 18.85 | 18.85 | +0.39 (+2.11%) | 10,535,559 |
| 1 Dec 2023 | CNY | 18.55 | 18.68 | 18.35 | 18.46 | 18.46 | -0.11 (-0.59%) | 4,039,729 |
| 30 Nov 2023 | CNY | 18.25 | 18.77 | 18.25 | 18.57 | 18.57 | +0.21 (+1.14%) | 5,648,653 |
| 29 Nov 2023 | CNY | 18.25 | 18.7 | 18.15 | 18.36 | 18.36 | +0.11 (+0.60%) | 6,590,077 |
| 28 Nov 2023 | CNY | 18.21 | 18.28 | 17.88 | 18.25 | 18.25 | +0.03 (+0.16%) | 5,715,111 |
| 27 Nov 2023 | CNY | 18.37 | 18.41 | 18.11 | 18.22 | 18.22 | -0.04 (-0.22%) | 3,821,973 |
| 24 Nov 2023 | CNY | 18.5 | 18.67 | 18.14 | 18.26 | 18.26 | -0.05 (-0.27%) | 7,371,380 |
| 23 Nov 2023 | CNY | 18.18 | 18.38 | 17.98 | 18.31 | 18.31 | +0.16 (+0.88%) | 4,999,051 |
| 22 Nov 2023 | CNY | 17.8 | 18.26 | 17.79 | 18.15 | 18.15 | +0.12 (+0.67%) | 6,006,078 |
| 21 Nov 2023 | CNY | 18.68 | 19.08 | 17.8 | 18.03 | 18.03 | -0.64 (-3.43%) | 12,087,610 |
| 20 Nov 2023 | CNY | 18.4 | 18.76 | 18.3 | 18.67 | 18.67 | +0.28 (+1.52%) | 7,773,771 |
| 17 Nov 2023 | CNY | 18.34 | 18.44 | 17.9 | 18.39 | 18.39 | -0.06 (-0.33%) | 11,249,379 |
| 16 Nov 2023 | CNY | 17.86 | 18.99 | 17.86 | 18.45 | 18.45 | +0.58 (+3.25%) | 17,151,684 |
| 15 Nov 2023 | CNY | 17.76 | 18.06 | 17.52 | 17.87 | 17.87 | +0.14 (+0.79%) | 9,457,037 |
| 14 Nov 2023 | CNY | 17.02 | 18.02 | 16.95 | 17.73 | 17.73 | +0.73 (+4.29%) | 14,227,693 |
| 13 Nov 2023 | CNY | 17.19 | 17.46 | 16.91 | 17 | 17 | +0.08 (+0.47%) | 5,232,320 |
| 10 Nov 2023 | CNY | 16.88 | 17.05 | 16.86 | 16.92 | 16.92 | -0.07 (-0.41%) | 3,345,900 |
| 9 Nov 2023 | CNY | 16.96 | 17.35 | 16.88 | 16.99 | 16.99 | -0.04 (-0.23%) | 6,440,497 |
| 8 Nov 2023 | CNY | 16.81 | 17.05 | 16.75 | 17.03 | 17.03 | +0.12 (+0.71%) | 4,970,100 |
| 7 Nov 2023 | CNY | 16.95 | 17.22 | 16.79 | 16.91 | 16.91 | -0.06 (-0.35%) | 7,429,059 |
| 6 Nov 2023 | CNY | 16.94 | 17.07 | 16.71 | 16.97 | 16.97 | +0.02 (+0.12%) | 6,094,163 |
| 3 Nov 2023 | CNY | 17.1 | 17.22 | 16.84 | 16.95 | 16.95 | -0.01 (-0.06%) | 6,586,207 |
| 2 Nov 2023 | CNY | 16.91 | 17.17 | 16.75 | 16.96 | 16.96 | +0.05 (+0.30%) | 5,846,075 |
