| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 15.98 | 16.09 | 15.8 | 15.9 | 15.9 | -0.12 (-0.75%) | 5,725,016 |
| 12 Dec 2023 | CNY | 16.09 | 16.21 | 15.92 | 16.02 | 16.02 | -0.18 (-1.11%) | 5,508,355 |
| 11 Dec 2023 | CNY | 16.04 | 16.26 | 15.65 | 16.2 | 16.2 | +0.2 (+1.25%) | 7,989,608 |
| 8 Dec 2023 | CNY | 16.66 | 16.8 | 15.97 | 16 | 16 | -0.64 (-3.85%) | 12,349,331 |
| 7 Dec 2023 | CNY | 16.84 | 17.19 | 16.42 | 16.64 | 16.64 | -0.2 (-1.19%) | 18,017,202 |
| 6 Dec 2023 | CNY | 16.06 | 17.67 | 15.79 | 16.84 | 16.84 | +0.78 (+4.86%) | 27,761,395 |
| 5 Dec 2023 | CNY | 16.8 | 16.94 | 16.04 | 16.06 | 16.06 | -0.73 (-4.35%) | 12,546,714 |
| 4 Dec 2023 | CNY | 16.79 | 17.25 | 16.59 | 16.79 | 16.79 | -0.09 (-0.53%) | 16,728,759 |
| 1 Dec 2023 | CNY | 16.54 | 17.42 | 16.01 | 16.88 | 16.88 | +0.3 (+1.81%) | 23,990,870 |
| 30 Nov 2023 | CNY | 16.14 | 16.87 | 15.61 | 16.58 | 16.58 | +0.44 (+2.73%) | 19,006,422 |
| 29 Nov 2023 | CNY | 16.24 | 16.6 | 16.05 | 16.14 | 16.14 | -0.06 (-0.37%) | 8,424,068 |
| 28 Nov 2023 | CNY | 15.52 | 16.23 | 15.51 | 16.2 | 16.2 | +0.56 (+3.58%) | 8,391,151 |
| 27 Nov 2023 | CNY | 15.44 | 15.87 | 15.41 | 15.64 | 15.64 | +0.02 (+0.13%) | 4,794,732 |
| 24 Nov 2023 | CNY | 16.18 | 16.24 | 15.47 | 15.62 | 15.62 | -0.51 (-3.16%) | 7,789,746 |
| 23 Nov 2023 | CNY | 15.7 | 16.33 | 15.66 | 16.13 | 16.13 | +0.43 (+2.74%) | 10,026,218 |
| 22 Nov 2023 | CNY | 16.2 | 16.35 | 15.7 | 15.7 | 15.7 | -0.79 (-4.79%) | 11,862,934 |
| 21 Nov 2023 | CNY | 16.51 | 16.93 | 16.3 | 16.49 | 16.49 | -0.07 (-0.42%) | 11,248,549 |
| 20 Nov 2023 | CNY | 16.48 | 16.75 | 16.43 | 16.56 | 16.56 | +0.06 (+0.36%) | 7,828,861 |
| 17 Nov 2023 | CNY | 16.19 | 16.64 | 16.13 | 16.5 | 16.5 | +0.13 (+0.79%) | 7,862,825 |
| 16 Nov 2023 | CNY | 16.88 | 16.95 | 16.35 | 16.37 | 16.37 | -0.51 (-3.02%) | 11,232,681 |
| 15 Nov 2023 | CNY | 16.33 | 16.88 | 16.09 | 16.88 | 16.88 | +0.64 (+3.94%) | 18,314,615 |
| 14 Nov 2023 | CNY | 16.27 | 16.34 | 16.01 | 16.24 | 16.24 | -0.03 (-0.18%) | 7,787,336 |
| 13 Nov 2023 | CNY | 16.17 | 16.44 | 16.12 | 16.27 | 16.27 | -0.01 (-0.06%) | 7,285,306 |
| 10 Nov 2023 | CNY | 16.31 | 16.46 | 16.01 | 16.28 | 16.28 | -0.04 (-0.25%) | 7,771,200 |
| 9 Nov 2023 | CNY | 16.73 | 16.8 | 16.28 | 16.32 | 16.32 | -0.57 (-3.37%) | 10,774,710 |
| 8 Nov 2023 | CNY | 16.8 | 16.99 | 16.48 | 16.89 | 16.89 | 0.0 (0.0%) | 17,777,097 |
| 7 Nov 2023 | CNY | 16.97 | 17.53 | 16.79 | 16.89 | 16.89 | -0.07 (-0.41%) | 23,727,678 |
| 6 Nov 2023 | CNY | 16.56 | 17.2 | 16.36 | 16.96 | 16.96 | +0.51 (+3.10%) | 23,993,665 |
| 3 Nov 2023 | CNY | 16.53 | 16.83 | 16.1 | 16.45 | 16.45 | -0.1 (-0.60%) | 17,612,803 |
| 2 Nov 2023 | CNY | 17 | 17.13 | 16.36 | 16.55 | 16.55 | -0.13 (-0.78%) | 28,661,140 |
