| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 17.22 | 17.58 | 16.89 | 16.9 | 16.9 | -0.31 (-1.80%) | 5,635,980 |
| 27 Feb 2024 | CNY | 17.07 | 17.39 | 16.98 | 17.21 | 17.21 | +0.17 (+1.00%) | 3,550,730 |
| 26 Feb 2024 | CNY | 17.15 | 17.27 | 16.99 | 17.04 | 17.04 | -0.19 (-1.10%) | 2,760,870 |
| 23 Feb 2024 | CNY | 16.99 | 17.51 | 16.95 | 17.23 | 17.23 | +0.17 (+1.00%) | 3,494,120 |
| 22 Feb 2024 | CNY | 17.01 | 17.26 | 16.84 | 17.06 | 17.06 | -0.01 (-0.06%) | 2,583,550 |
| 21 Feb 2024 | CNY | 16.71 | 17.36 | 16.55 | 17.07 | 17.07 | +0.33 (+1.97%) | 4,806,970 |
| 20 Feb 2024 | CNY | 16.52 | 16.74 | 16.52 | 16.74 | 16.74 | +0.01 (+0.06%) | 2,432,200 |
| 19 Feb 2024 | CNY | 17.27 | 17.27 | 16.5 | 16.73 | 16.73 | -0.08 (-0.48%) | 4,251,740 |
| 8 Feb 2024 | CNY | 16.81 | 17.43 | 16.66 | 16.81 | 16.81 | +0.25 (+1.51%) | 6,227,390 |
| 7 Feb 2024 | CNY | 16.37 | 17.35 | 16.21 | 16.56 | 16.56 | +0.34 (+2.10%) | 6,550,940 |
| 6 Feb 2024 | CNY | 15.18 | 16.54 | 15.17 | 16.22 | 16.22 | +0.72 (+4.65%) | 4,001,200 |
| 5 Feb 2024 | CNY | 15.68 | 16.1 | 14.72 | 15.5 | 15.5 | -0.27 (-1.71%) | 4,040,220 |
| 2 Feb 2024 | CNY | 16.47 | 16.53 | 15.36 | 15.77 | 15.77 | -0.38 (-2.35%) | 3,274,500 |
| 1 Feb 2024 | CNY | 16.17 | 16.65 | 15.95 | 16.15 | 16.15 | +0.03 (+0.19%) | 2,956,970 |
| 31 Jan 2024 | CNY | 16.79 | 16.9 | 16.02 | 16.12 | 16.12 | -0.19 (-1.16%) | 2,866,740 |
| 30 Jan 2024 | CNY | 16.74 | 16.92 | 16.31 | 16.31 | 16.31 | -0.4 (-2.39%) | 1,544,260 |
| 29 Jan 2024 | CNY | 17.1 | 17.22 | 16.68 | 16.71 | 16.71 | -0.26 (-1.53%) | 1,819,840 |
| 26 Jan 2024 | CNY | 17.11 | 17.35 | 16.85 | 16.97 | 16.97 | -0.09 (-0.53%) | 2,022,110 |
| 25 Jan 2024 | CNY | 16.98 | 17.2 | 16.9 | 17.06 | 17.06 | +0.08 (+0.47%) | 2,206,430 |
| 24 Jan 2024 | CNY | 16.51 | 17 | 16.35 | 16.98 | 16.98 | +0.47 (+2.85%) | 2,892,290 |
| 23 Jan 2024 | CNY | 15.91 | 16.55 | 15.55 | 16.51 | 16.51 | +0.6 (+3.77%) | 2,859,360 |
| 22 Jan 2024 | CNY | 16.83 | 16.83 | 15.74 | 15.91 | 15.91 | -0.97 (-5.75%) | 2,664,790 |
| 19 Jan 2024 | CNY | 17.18 | 17.31 | 16.88 | 16.88 | 16.88 | -0.31 (-1.80%) | 2,948,860 |
| 18 Jan 2024 | CNY | 17.17 | 17.25 | 16.86 | 17.19 | 17.19 | -0.01 (-0.06%) | 3,753,800 |
| 17 Jan 2024 | CNY | 17.6 | 17.74 | 17.2 | 17.2 | 17.2 | -0.43 (-2.44%) | 2,176,480 |
| 16 Jan 2024 | CNY | 17.4 | 17.66 | 17.36 | 17.63 | 17.63 | +0.13 (+0.74%) | 2,155,400 |
| 15 Jan 2024 | CNY | 17.53 | 17.63 | 17.33 | 17.5 | 17.5 | -0.02 (-0.11%) | 1,236,700 |
| 12 Jan 2024 | CNY | 17.32 | 17.75 | 17.32 | 17.52 | 17.52 | +0.2 (+1.15%) | 2,083,350 |
| 11 Jan 2024 | CNY | 17.2 | 17.49 | 17 | 17.32 | 17.32 | +0.24 (+1.41%) | 2,323,870 |
| 10 Jan 2024 | CNY | 17.22 | 17.3 | 16.93 | 17.08 | 17.08 | -0.14 (-0.81%) | 2,958,300 |
