| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 14.95 | 14.95 | 14.57 | 14.82 | 14.82 | -0.13 (-0.87%) | 23,881,514 |
| 14 Mar 2024 | CNY | 14.88 | 15.17 | 14.59 | 14.95 | 14.95 | +0.05 (+0.34%) | 27,305,362 |
| 13 Mar 2024 | CNY | 14.93 | 15.1 | 14.75 | 14.9 | 14.9 | -0.03 (-0.20%) | 31,585,942 |
| 12 Mar 2024 | CNY | 15.11 | 15.68 | 14.81 | 14.93 | 14.93 | -0.17 (-1.13%) | 58,403,824 |
| 11 Mar 2024 | CNY | 14.45 | 15.14 | 14.4 | 15.1 | 15.1 | +0.77 (+5.37%) | 58,595,362 |
| 8 Mar 2024 | CNY | 13.72 | 14.45 | 13.7 | 14.33 | 14.33 | +0.59 (+4.29%) | 41,427,757 |
| 7 Mar 2024 | CNY | 14.07 | 14.2 | 13.73 | 13.74 | 13.74 | -0.33 (-2.35%) | 20,317,553 |
| 6 Mar 2024 | CNY | 13.48 | 14.28 | 13.45 | 14.07 | 14.07 | +0.41 (+3.00%) | 28,010,372 |
| 5 Mar 2024 | CNY | 13.78 | 13.82 | 13.53 | 13.66 | 13.66 | -0.28 (-2.01%) | 18,321,088 |
| 4 Mar 2024 | CNY | 14 | 14.14 | 13.82 | 13.94 | 13.94 | -0.06 (-0.43%) | 17,659,895 |
| 1 Mar 2024 | CNY | 13.88 | 14.14 | 13.63 | 14 | 14 | +0.2 (+1.45%) | 25,284,846 |
| 29 Feb 2024 | CNY | 13.15 | 13.85 | 13.08 | 13.8 | 13.8 | +0.49 (+3.68%) | 26,992,910 |
| 28 Feb 2024 | CNY | 14.21 | 14.69 | 13.3 | 13.31 | 13.31 | -0.87 (-6.14%) | 46,548,906 |
| 27 Feb 2024 | CNY | 13.72 | 14.23 | 13.67 | 14.18 | 14.18 | +0.26 (+1.87%) | 36,722,446 |
| 26 Feb 2024 | CNY | 13.8 | 14.43 | 13.52 | 13.92 | 13.92 | +0.54 (+4.04%) | 42,394,422 |
| 23 Feb 2024 | CNY | 12.96 | 13.5 | 12.96 | 13.38 | 13.38 | +0.44 (+3.40%) | 27,899,929 |
| 22 Feb 2024 | CNY | 12.6 | 13.13 | 12.55 | 12.94 | 12.94 | +0.2 (+1.57%) | 22,012,245 |
| 21 Feb 2024 | CNY | 12.4 | 13.09 | 12.31 | 12.74 | 12.74 | +0.21 (+1.68%) | 29,084,801 |
| 20 Feb 2024 | CNY | 12.4 | 12.59 | 12.12 | 12.53 | 12.53 | +0.03 (+0.24%) | 19,760,005 |
| 19 Feb 2024 | CNY | 12.35 | 12.57 | 12.24 | 12.5 | 12.5 | +0.19 (+1.54%) | 21,568,810 |
| 8 Feb 2024 | CNY | 11.99 | 12.4 | 11.93 | 12.31 | 12.31 | +0.47 (+3.97%) | 24,357,618 |
| 7 Feb 2024 | CNY | 11.33 | 12.24 | 11.32 | 11.84 | 11.84 | +0.51 (+4.50%) | 31,166,623 |
| 6 Feb 2024 | CNY | 10.28 | 11.43 | 10.15 | 11.33 | 11.33 | +0.77 (+7.29%) | 26,827,503 |
| 5 Feb 2024 | CNY | 11.6 | 11.6 | 10.52 | 10.56 | 10.56 | -1.13 (-9.67%) | 31,685,957 |
| 2 Feb 2024 | CNY | 12.27 | 12.49 | 11.28 | 11.69 | 11.69 | -0.75 (-6.03%) | 28,431,302 |
| 1 Feb 2024 | CNY | 12.08 | 12.82 | 12.07 | 12.44 | 12.44 | +0.23 (+1.88%) | 23,961,434 |
| 31 Jan 2024 | CNY | 12.65 | 13.1 | 12.2 | 12.21 | 12.21 | -0.72 (-5.57%) | 25,027,388 |
| 30 Jan 2024 | CNY | 13.7 | 13.86 | 12.89 | 12.93 | 12.93 | -0.83 (-6.03%) | 31,635,542 |
| 29 Jan 2024 | CNY | 14.98 | 14.98 | 13.75 | 13.76 | 13.76 | -1.22 (-8.14%) | 40,180,629 |
| 26 Jan 2024 | CNY | 15.3 | 15.5 | 14.85 | 14.98 | 14.98 | -0.44 (-2.85%) | 29,988,963 |
