| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 16.48 | 16.95 | 16.45 | 16.71 | 16.71 | -0.03 (-0.18%) | 2,582,753 |
| 29 Nov 2023 | CNY | 17 | 17.39 | 16.59 | 16.74 | 16.74 | -0.37 (-2.16%) | 3,619,874 |
| 28 Nov 2023 | CNY | 14.52 | 17.2 | 14.52 | 17.11 | 17.11 | +0.98 (+6.08%) | 7,673,990 |
| 27 Nov 2023 | CNY | 15.87 | 16.33 | 15.77 | 16.13 | 16.13 | +0.21 (+1.32%) | 3,608,260 |
| 24 Nov 2023 | CNY | 16.32 | 16.32 | 15.86 | 15.92 | 15.92 | -0.36 (-2.21%) | 2,355,100 |
| 23 Nov 2023 | CNY | 16.3 | 16.53 | 16.11 | 16.28 | 16.28 | +0.08 (+0.49%) | 2,202,539 |
| 22 Nov 2023 | CNY | 16.31 | 16.59 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 2,716,979 |
| 21 Nov 2023 | CNY | 16.43 | 16.5 | 16.15 | 16.2 | 16.2 | -0.23 (-1.40%) | 3,146,653 |
| 20 Nov 2023 | CNY | 16.6 | 16.75 | 16.05 | 16.43 | 16.43 | -0.17 (-1.02%) | 4,769,861 |
| 17 Nov 2023 | CNY | 16.03 | 16.71 | 16.03 | 16.6 | 16.6 | +0.28 (+1.72%) | 4,407,266 |
| 16 Nov 2023 | CNY | 16.56 | 16.73 | 16.2 | 16.32 | 16.32 | -0.29 (-1.75%) | 2,933,390 |
| 15 Nov 2023 | CNY | 16.48 | 17.71 | 16.13 | 16.61 | 16.61 | +0.42 (+2.59%) | 9,323,338 |
| 14 Nov 2023 | CNY | 15.89 | 16.31 | 15.62 | 16.19 | 16.19 | +0.28 (+1.76%) | 5,681,035 |
| 13 Nov 2023 | CNY | 16.42 | 16.68 | 15.7 | 15.91 | 15.91 | -0.49 (-2.99%) | 7,832,421 |
| 10 Nov 2023 | CNY | 16.9 | 16.9 | 16.3 | 16.4 | 16.4 | -0.48 (-2.84%) | 5,393,224 |
| 9 Nov 2023 | CNY | 17.9 | 17.9 | 16.84 | 16.88 | 16.88 | -0.67 (-3.82%) | 3,693,441 |
| 8 Nov 2023 | CNY | 17.59 | 18.15 | 17.27 | 17.55 | 17.55 | -0.06 (-0.34%) | 4,858,566 |
| 7 Nov 2023 | CNY | 17.32 | 17.88 | 17.04 | 17.61 | 17.61 | +0.35 (+2.03%) | 8,088,034 |
| 6 Nov 2023 | CNY | 18.41 | 18.41 | 17.01 | 17.26 | 17.26 | +0.3 (+1.77%) | 10,035,723 |
| 3 Nov 2023 | CNY | 16.85 | 17.16 | 16.58 | 16.96 | 16.96 | -0.04 (-0.24%) | 6,419,925 |
| 2 Nov 2023 | CNY | 17.48 | 17.72 | 16.9 | 17 | 17 | -0.46 (-2.63%) | 4,279,610 |
| 1 Nov 2023 | CNY | 17.31 | 17.64 | 16.52 | 17.46 | 17.46 | -0.01 (-0.06%) | 11,743,191 |
| 31 Oct 2023 | CNY | 17.5 | 17.83 | 17.01 | 17.47 | 17.47 | +0.01 (+0.06%) | 6,675,861 |
| 30 Oct 2023 | CNY | 16.31 | 17.8 | 16.31 | 17.46 | 17.46 | +1.39 (+8.65%) | 13,343,018 |
| 27 Oct 2023 | CNY | 15.4 | 16.24 | 15.2 | 16.07 | 16.07 | +0.67 (+4.35%) | 6,964,566 |
| 26 Oct 2023 | CNY | 14.87 | 15.48 | 14.87 | 15.4 | 15.4 | +0.19 (+1.25%) | 3,946,312 |
| 25 Oct 2023 | CNY | 15.14 | 15.84 | 15.02 | 15.21 | 15.21 | -0.07 (-0.46%) | 5,643,723 |
| 24 Oct 2023 | CNY | 14 | 15.45 | 13.79 | 15.28 | 15.28 | +1.38 (+9.93%) | 10,254,336 |
| 23 Oct 2023 | CNY | 13.34 | 14 | 13.33 | 13.9 | 13.9 | +0.14 (+1.02%) | 4,627,526 |
| 20 Oct 2023 | CNY | 14.07 | 14.14 | 13.67 | 13.76 | 13.76 | -0.38 (-2.69%) | 3,562,910 |
