| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.45 | 15.71 | 15.1 | 15.18 | 15.18 | -0.32 (-2.06%) | 12,152,170 |
| 27 Feb 2024 | CNY | 15.58 | 15.68 | 15.33 | 15.5 | 15.5 | -0.21 (-1.34%) | 11,107,560 |
| 26 Feb 2024 | CNY | 15.55 | 16.12 | 15.5 | 15.71 | 15.71 | +0.08 (+0.51%) | 10,427,820 |
| 23 Feb 2024 | CNY | 15.84 | 15.9 | 15.4 | 15.63 | 15.63 | -0.21 (-1.33%) | 11,372,060 |
| 22 Feb 2024 | CNY | 15.75 | 15.93 | 15.62 | 15.84 | 15.84 | +0.1 (+0.64%) | 6,786,200 |
| 21 Feb 2024 | CNY | 16.16 | 16.16 | 15.72 | 15.74 | 15.74 | -0.63 (-3.85%) | 13,276,930 |
| 20 Feb 2024 | CNY | 15.98 | 16.57 | 15.66 | 16.37 | 16.37 | +0.18 (+1.11%) | 11,642,700 |
| 19 Feb 2024 | CNY | 15.55 | 16.22 | 15.43 | 16.19 | 16.19 | +0.79 (+5.13%) | 13,505,200 |
| 8 Feb 2024 | CNY | 15.14 | 15.94 | 15.07 | 15.4 | 15.4 | +0.29 (+1.92%) | 11,138,430 |
| 7 Feb 2024 | CNY | 14.98 | 15.26 | 14.68 | 15.11 | 15.11 | +0.39 (+2.65%) | 12,533,950 |
| 6 Feb 2024 | CNY | 13.68 | 14.8 | 13.59 | 14.72 | 14.72 | +0.73 (+5.22%) | 12,974,780 |
| 5 Feb 2024 | CNY | 14.9 | 15.03 | 13.51 | 13.99 | 13.99 | -0.72 (-4.89%) | 14,647,790 |
| 2 Feb 2024 | CNY | 14.88 | 15.31 | 14.35 | 14.71 | 14.71 | -0.29 (-1.93%) | 11,541,190 |
| 1 Feb 2024 | CNY | 15.22 | 15.46 | 14.93 | 15 | 15 | -0.51 (-3.29%) | 11,009,800 |
| 31 Jan 2024 | CNY | 15.78 | 16.04 | 15.4 | 15.51 | 15.51 | -0.42 (-2.64%) | 9,105,730 |
| 30 Jan 2024 | CNY | 15.68 | 16.27 | 15.5 | 15.93 | 15.93 | +0.21 (+1.34%) | 12,794,450 |
| 29 Jan 2024 | CNY | 16.16 | 16.18 | 15.68 | 15.72 | 15.72 | -0.09 (-0.57%) | 6,683,280 |
| 26 Jan 2024 | CNY | 15.98 | 16.4 | 15.52 | 15.81 | 15.81 | -0.25 (-1.56%) | 9,646,300 |
| 25 Jan 2024 | CNY | 15.43 | 16.2 | 15.28 | 16.06 | 16.06 | +0.79 (+5.17%) | 8,828,380 |
| 24 Jan 2024 | CNY | 14.77 | 15.3 | 14.71 | 15.27 | 15.27 | +0.54 (+3.67%) | 6,703,120 |
| 23 Jan 2024 | CNY | 14.2 | 14.9 | 14.02 | 14.73 | 14.73 | +0.47 (+3.30%) | 8,983,790 |
| 22 Jan 2024 | CNY | 15.01 | 15.02 | 14.11 | 14.26 | 14.26 | -0.83 (-5.50%) | 8,617,500 |
| 19 Jan 2024 | CNY | 15 | 15.24 | 14.7 | 15.09 | 15.09 | +0.09 (+0.60%) | 8,517,250 |
| 18 Jan 2024 | CNY | 15.59 | 15.61 | 14.7 | 15 | 15 | -0.62 (-3.97%) | 11,396,700 |
| 17 Jan 2024 | CNY | 16.01 | 16.19 | 15.62 | 15.62 | 15.62 | -0.46 (-2.86%) | 4,185,050 |
| 16 Jan 2024 | CNY | 16.2 | 16.21 | 15.9 | 16.08 | 16.08 | -0.12 (-0.74%) | 4,425,500 |
| 15 Jan 2024 | CNY | 16.2 | 16.25 | 16.05 | 16.2 | 16.2 | -0.06 (-0.37%) | 3,106,730 |
| 12 Jan 2024 | CNY | 16.25 | 16.52 | 16.23 | 16.26 | 16.26 | -0.07 (-0.43%) | 4,528,960 |
| 11 Jan 2024 | CNY | 16.44 | 16.59 | 16.25 | 16.33 | 16.33 | -0.17 (-1.03%) | 5,175,430 |
| 10 Jan 2024 | CNY | 16.46 | 16.68 | 16.29 | 16.5 | 16.5 | -0.02 (-0.12%) | 6,005,700 |
