| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 16.49 | 16.68 | 16.38 | 16.58 | 16.58 | -0.06 (-0.36%) | 42,095,491 |
| 4 Mar 2024 | CNY | 16.68 | 17.08 | 16.52 | 16.64 | 16.64 | +0.09 (+0.54%) | 60,161,757 |
| 1 Mar 2024 | CNY | 16.1 | 16.84 | 16.1 | 16.55 | 16.55 | +0.4 (+2.48%) | 69,803,111 |
| 29 Feb 2024 | CNY | 15.5 | 16.2 | 15.48 | 16.15 | 16.15 | +0.57 (+3.66%) | 51,443,126 |
| 28 Feb 2024 | CNY | 15.67 | 16.25 | 15.58 | 15.58 | 15.58 | -0.05 (-0.32%) | 66,828,540 |
| 27 Feb 2024 | CNY | 15.45 | 15.65 | 15.4 | 15.63 | 15.63 | +0.07 (+0.45%) | 24,055,317 |
| 26 Feb 2024 | CNY | 15.55 | 15.81 | 15.5 | 15.56 | 15.56 | +0.01 (+0.06%) | 31,392,672 |
| 23 Feb 2024 | CNY | 15.55 | 15.72 | 15.4 | 15.55 | 15.55 | +0.02 (+0.13%) | 35,114,785 |
| 22 Feb 2024 | CNY | 15.38 | 15.62 | 15.29 | 15.53 | 15.53 | +0.21 (+1.37%) | 35,089,381 |
| 21 Feb 2024 | CNY | 15.14 | 15.66 | 15.08 | 15.32 | 15.32 | +0.12 (+0.79%) | 39,828,166 |
| 20 Feb 2024 | CNY | 15.06 | 15.23 | 14.95 | 15.2 | 15.2 | +0.06 (+0.40%) | 27,651,293 |
| 19 Feb 2024 | CNY | 15.01 | 15.29 | 14.98 | 15.14 | 15.14 | +0.14 (+0.93%) | 34,715,179 |
| 8 Feb 2024 | CNY | 15.02 | 15.23 | 14.93 | 15 | 15 | 0.0 (0.0%) | 41,046,062 |
| 7 Feb 2024 | CNY | 14.62 | 15.1 | 14.59 | 15 | 15 | +0.35 (+2.39%) | 43,299,572 |
| 6 Feb 2024 | CNY | 13.6 | 14.78 | 13.55 | 14.65 | 14.65 | +1 (+7.33%) | 48,924,765 |
| 5 Feb 2024 | CNY | 13.82 | 14.03 | 13.1 | 13.65 | 13.65 | -0.24 (-1.73%) | 39,659,052 |
| 2 Feb 2024 | CNY | 14.27 | 14.4 | 13.46 | 13.89 | 13.89 | -0.41 (-2.87%) | 29,747,512 |
| 1 Feb 2024 | CNY | 14.27 | 14.55 | 14.12 | 14.3 | 14.3 | -0.04 (-0.28%) | 20,465,138 |
| 31 Jan 2024 | CNY | 14.67 | 14.85 | 14.34 | 14.34 | 14.34 | -0.32 (-2.18%) | 27,294,213 |
| 30 Jan 2024 | CNY | 14.91 | 15.02 | 14.65 | 14.66 | 14.66 | -0.3 (-2.01%) | 20,721,340 |
| 29 Jan 2024 | CNY | 15.29 | 15.36 | 14.95 | 14.96 | 14.96 | -0.14 (-0.93%) | 26,723,138 |
| 26 Jan 2024 | CNY | 15.16 | 15.28 | 15.07 | 15.1 | 15.1 | -0.1 (-0.66%) | 24,653,666 |
| 25 Jan 2024 | CNY | 14.85 | 15.22 | 14.81 | 15.2 | 15.2 | +0.3 (+2.01%) | 31,283,701 |
| 24 Jan 2024 | CNY | 14.8 | 14.91 | 14.36 | 14.9 | 14.9 | +0.17 (+1.15%) | 25,509,256 |
| 23 Jan 2024 | CNY | 14.65 | 14.85 | 14.45 | 14.73 | 14.73 | +0.06 (+0.41%) | 20,438,155 |
| 22 Jan 2024 | CNY | 14.95 | 15.1 | 14.56 | 14.67 | 14.67 | -0.39 (-2.59%) | 31,636,393 |
| 19 Jan 2024 | CNY | 14.89 | 15.38 | 14.88 | 15.06 | 15.06 | +0.08 (+0.53%) | 30,468,758 |
| 18 Jan 2024 | CNY | 14.8 | 15 | 14.46 | 14.98 | 14.98 | +0.13 (+0.88%) | 35,274,288 |
| 17 Jan 2024 | CNY | 15.23 | 15.26 | 14.85 | 14.85 | 14.85 | -0.42 (-2.75%) | 25,356,833 |
| 16 Jan 2024 | CNY | 15.19 | 15.34 | 15.04 | 15.27 | 15.27 | +0.04 (+0.26%) | 20,298,173 |
