| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.03 | 17.24 | 16.56 | 16.57 | 16.57 | -0.44 (-2.59%) | 22,510,760 |
| 27 Feb 2024 | CNY | 16.77 | 17.05 | 16.72 | 17.01 | 17.01 | +0.25 (+1.49%) | 15,317,840 |
| 26 Feb 2024 | CNY | 16.83 | 16.95 | 16.72 | 16.76 | 16.76 | -0.15 (-0.89%) | 14,511,680 |
| 23 Feb 2024 | CNY | 17.08 | 17.21 | 16.68 | 16.91 | 16.91 | -0.03 (-0.18%) | 16,011,980 |
| 22 Feb 2024 | CNY | 16.86 | 17 | 16.81 | 16.94 | 16.94 | +0.04 (+0.24%) | 12,050,850 |
| 21 Feb 2024 | CNY | 16.92 | 17.2 | 16.81 | 16.9 | 16.9 | -0.04 (-0.24%) | 16,148,820 |
| 20 Feb 2024 | CNY | 17.22 | 17.3 | 16.77 | 16.94 | 16.94 | -0.33 (-1.91%) | 15,471,310 |
| 19 Feb 2024 | CNY | 17.67 | 17.67 | 17.1 | 17.27 | 17.27 | -0.17 (-0.97%) | 16,677,500 |
| 8 Feb 2024 | CNY | 17.68 | 18.2 | 17.22 | 17.44 | 17.44 | -0.23 (-1.30%) | 22,685,620 |
| 7 Feb 2024 | CNY | 16.8 | 17.71 | 16.8 | 17.67 | 17.67 | +0.74 (+4.37%) | 21,630,560 |
| 6 Feb 2024 | CNY | 16 | 16.96 | 15.89 | 16.93 | 16.93 | +0.8 (+4.96%) | 18,053,820 |
| 5 Feb 2024 | CNY | 15.66 | 16.33 | 15.2 | 16.13 | 16.13 | +0.4 (+2.54%) | 16,727,520 |
| 2 Feb 2024 | CNY | 15.95 | 16.1 | 15.44 | 15.73 | 15.73 | -0.25 (-1.56%) | 11,423,260 |
| 1 Feb 2024 | CNY | 16.05 | 16.23 | 15.87 | 15.98 | 15.98 | -0.12 (-0.75%) | 9,184,550 |
| 31 Jan 2024 | CNY | 16.1 | 16.35 | 15.75 | 16.1 | 16.1 | -0.05 (-0.31%) | 13,173,620 |
| 30 Jan 2024 | CNY | 16 | 16.43 | 15.8 | 16.15 | 16.15 | +0.05 (+0.31%) | 12,185,960 |
| 29 Jan 2024 | CNY | 16.14 | 16.38 | 16.09 | 16.1 | 16.1 | -0.08 (-0.49%) | 17,563,200 |
| 26 Jan 2024 | CNY | 16.28 | 16.5 | 16.01 | 16.18 | 16.18 | +0.83 (+5.41%) | 35,841,240 |
| 25 Jan 2024 | CNY | 15.1 | 15.4 | 15.01 | 15.35 | 15.35 | +0.24 (+1.59%) | 7,679,940 |
| 24 Jan 2024 | CNY | 14.52 | 15.16 | 14.32 | 15.11 | 15.11 | +0.59 (+4.06%) | 7,958,830 |
| 23 Jan 2024 | CNY | 14.16 | 14.65 | 13.92 | 14.52 | 14.52 | +0.31 (+2.18%) | 6,101,240 |
| 22 Jan 2024 | CNY | 14.88 | 14.93 | 14.13 | 14.21 | 14.21 | -0.67 (-4.50%) | 6,330,960 |
| 19 Jan 2024 | CNY | 15.1 | 15.18 | 14.82 | 14.88 | 14.88 | -0.26 (-1.72%) | 4,297,530 |
| 18 Jan 2024 | CNY | 15.15 | 15.23 | 14.72 | 15.14 | 15.14 | -0.11 (-0.72%) | 6,736,540 |
| 17 Jan 2024 | CNY | 15.46 | 15.6 | 15.22 | 15.25 | 15.25 | -0.25 (-1.61%) | 6,242,230 |
| 16 Jan 2024 | CNY | 15.37 | 15.52 | 15.31 | 15.5 | 15.5 | +0.1 (+0.65%) | 4,670,200 |
| 15 Jan 2024 | CNY | 15.35 | 15.43 | 15.11 | 15.4 | 15.4 | +0.01 (+0.06%) | 4,831,530 |
| 12 Jan 2024 | CNY | 15.08 | 15.53 | 15.07 | 15.39 | 15.39 | +0.24 (+1.58%) | 7,211,150 |
| 11 Jan 2024 | CNY | 14.81 | 15.18 | 14.78 | 15.15 | 15.15 | +0.34 (+2.30%) | 6,483,250 |
| 10 Jan 2024 | CNY | 14.88 | 14.92 | 14.79 | 14.81 | 14.81 | -0.09 (-0.60%) | 3,185,140 |
